Singapore markets open in 7 hours 30 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,160.27 +32.48 (+0.63%) Dow
38,773.61 +97.93 (+0.25%) Nasdaq
16,267.74 +111.41 (+0.69%) Bitcoin USD
63,351.95 -1,057.50 (-1.64%) CMC Crypto 200
1,367.85 +55.23 (+4.21%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510C00007500 | 2024-04-11 3:03PM EDT | 7.50 | 3.00 | 5.95 | 6.20 | 0.00 | - | - | 2 | 293.75% |
| PARA240510C00009000 | 2024-04-30 2:26PM EDT | 9.00 | 2.68 | 4.45 | 4.65 | 0.00 | - | 100 | 133 | 192.19% |
| PARA240510C00009500 | 2024-05-02 1:13PM EDT | 9.50 | 2.99 | 3.95 | 4.25 | 0.00 | - | 4 | 7 | 204.69% |
| PARA240510C00010000 | 2024-05-06 1:12PM EDT | 10.00 | 3.51 | 3.50 | 3.65 | +0.51 | +17.00% | 23 | 339 | 167.19% |
| PARA240510C00010500 | 2024-05-06 9:33AM EDT | 10.50 | 2.67 | 2.89 | 3.15 | -0.16 | -5.65% | 2 | 201 | 93.75% |
| PARA240510C00011000 | 2024-05-06 1:07PM EDT | 11.00 | 2.60 | 2.53 | 2.65 | +0.59 | +29.35% | 33 | 1,533 | 129.69% |
| PARA240510C00011500 | 2024-05-03 3:57PM EDT | 11.50 | 1.56 | 2.02 | 2.32 | 0.00 | - | 130 | 2,032 | 134.38% |
| PARA240510C00012000 | 2024-05-06 1:05PM EDT | 12.00 | 1.59 | 1.59 | 1.67 | +0.33 | +26.19% | 129 | 3,104 | 98.44% |
| PARA240510C00012500 | 2024-05-06 1:07PM EDT | 12.50 | 1.18 | 1.15 | 1.24 | +0.27 | +29.67% | 297 | 3,536 | 89.45% |
| PARA240510C00013000 | 2024-05-06 1:11PM EDT | 13.00 | 0.80 | 0.77 | 0.86 | +0.13 | +19.40% | 1,213 | 2,907 | 83.59% |
| PARA240510C00013500 | 2024-05-06 1:15PM EDT | 13.50 | 0.54 | 0.50 | 0.54 | +0.05 | +11.11% | 4,843 | 3,344 | 81.25% |
| PARA240510C00014000 | 2024-05-06 1:11PM EDT | 14.00 | 0.33 | 0.33 | 0.36 | -0.03 | -8.33% | 2,233 | 2,603 | 86.33% |
| PARA240510C00014500 | 2024-05-06 1:10PM EDT | 14.50 | 0.25 | 0.21 | 0.25 | -0.01 | -3.85% | 1,003 | 1,744 | 91.41% |
| PARA240510C00015000 | 2024-05-06 1:11PM EDT | 15.00 | 0.16 | 0.15 | 0.17 | -0.08 | -33.33% | 1,485 | 5,304 | 97.66% |
| PARA240510C00015500 | 2024-05-06 1:10PM EDT | 15.50 | 0.12 | 0.11 | 0.13 | -0.07 | -36.84% | 435 | 344 | 105.47% |
| PARA240510C00016000 | 2024-05-06 1:07PM EDT | 16.00 | 0.10 | 0.07 | 0.09 | -0.03 | -23.08% | 868 | 2,149 | 108.59% |
| PARA240510C00016500 | 2024-05-06 1:11PM EDT | 16.50 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 670 | 1,164 | 118.75% |
| PARA240510C00017000 | 2024-05-06 1:07PM EDT | 17.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 837 | 1,309 | 121.88% |
| PARA240510C00017500 | 2024-05-06 10:26AM EDT | 17.50 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 25 | 1,548 | 125.00% |
| PARA240510C00018000 | 2024-05-06 12:27PM EDT | 18.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 290 | 1,170 | 135.94% |
| PARA240510C00018500 | 2024-05-06 10:38AM EDT | 18.50 | 0.02 | 0.02 | 0.15 | -0.03 | -60.00% | 270 | 152 | 173.44% |
| PARA240510C00019000 | 2024-05-06 1:09PM EDT | 19.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 537 | 2,345 | 142.19% |
| PARA240510C00019500 | 2024-05-03 3:17PM EDT | 19.50 | 0.21 | 0.00 | 0.03 | 0.00 | - | 110 | 112 | 143.75% |
| PARA240510C00020000 | 2024-05-06 11:52AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 269 | 3,101 | 143.75% |
| PARA240510C00021000 | 2024-04-29 12:09PM EDT | 21.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 159.38% |
| PARA240510C00022000 | 2024-05-06 12:32PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 262 | 162.50% |
| PARA240510C00022500 | 2024-05-02 2:08PM EDT | 22.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 26 | 33 | 181.25% |
| PARA240510C00023000 | 2024-05-06 9:42AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 119 | 175.00% |
| PARA240510C00025000 | 2024-05-06 9:31AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 39 | 193.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510P00007500 | 2024-05-06 9:30AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 18 | 200.00% |
| PARA240510P00008000 | 2024-05-03 3:58PM EDT | 8.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 265 | 494 | 181.25% |
| PARA240510P00008500 | 2024-05-06 9:37AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11 | 725 | 162.50% |
| PARA240510P00009000 | 2024-05-06 12:12PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3 | 732 | 143.75% |
| PARA240510P00009500 | 2024-05-03 3:51PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 1,033 | 125.00% |
| PARA240510P00010000 | 2024-05-06 10:02AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 60 | 4,333 | 112.50% |
| PARA240510P00010500 | 2024-05-06 1:11PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 334 | 1,662 | 93.75% |
| PARA240510P00011000 | 2024-05-06 1:03PM EDT | 11.00 | 0.02 | 0.01 | 0.03 | -0.11 | -84.62% | 388 | 1,745 | 98.44% |
| PARA240510P00011500 | 2024-05-06 1:09PM EDT | 11.50 | 0.03 | 0.03 | 0.04 | -0.14 | -82.35% | 731 | 2,158 | 89.06% |
| PARA240510P00012000 | 2024-05-06 1:11PM EDT | 12.00 | 0.05 | 0.05 | 0.08 | -0.28 | -84.85% | 1,176 | 3,544 | 82.81% |
| PARA240510P00012500 | 2024-05-06 1:12PM EDT | 12.50 | 0.13 | 0.12 | 0.15 | -0.37 | -74.00% | 2,153 | 1,009 | 79.30% |
| PARA240510P00013000 | 2024-05-06 1:10PM EDT | 13.00 | 0.27 | 0.23 | 0.28 | -0.51 | -65.38% | 3,928 | 5,315 | 75.78% |
| PARA240510P00013500 | 2024-05-06 1:12PM EDT | 13.50 | 0.50 | 0.45 | 0.51 | -0.60 | -54.55% | 927 | 1,212 | 77.34% |
| PARA240510P00014000 | 2024-05-06 1:14PM EDT | 14.00 | 0.79 | 0.74 | 0.82 | -0.70 | -46.98% | 162 | 3,301 | 78.13% |
| PARA240510P00014500 | 2024-05-06 11:47AM EDT | 14.50 | 1.45 | 1.11 | 1.37 | -0.43 | -22.87% | 22 | 1,524 | 96.09% |
| PARA240510P00015000 | 2024-05-06 1:07PM EDT | 15.00 | 1.59 | 1.60 | 1.68 | -0.66 | -29.07% | 8 | 559 | 96.48% |
| PARA240510P00015500 | 2024-05-03 11:47AM EDT | 15.50 | 1.41 | 1.85 | 2.46 | 0.00 | - | 1 | 1 | 118.36% |
| PARA240510P00016000 | 2024-04-25 11:05AM EDT | 16.00 | 3.75 | 2.05 | 3.25 | 0.00 | - | - | 32 | 133.98% |
| PARA240510P00016500 | 2024-05-03 3:48PM EDT | 16.50 | 3.63 | 2.50 | 3.70 | 0.00 | - | 2 | 1 | 134.77% |
| PARA240510P00017000 | 2024-05-06 11:31AM EDT | 17.00 | 3.75 | 3.25 | 4.75 | -0.40 | -9.64% | 1 | 1 | 244.14% |
| PARA240510P00021000 | 2024-04-29 10:12AM EDT | 21.00 | 8.60 | 6.75 | 8.25 | 0.00 | - | - | 13 | 168.75% |
| PARA240510P00022000 | 2024-04-29 10:12AM EDT | 22.00 | 9.60 | 7.75 | 9.25 | 0.00 | - | - | 0 | 184.38% |
© 2024 Yahoo. All rights reserved.