Singapore markets open in 8 hours 4 minutes
Straits Times Index
3,318.45 +1.89 (+0.06%) S&P 500
5,304.72 +36.88 (+0.70%) Dow
39,069.59 +4.29 (+0.01%) Nasdaq
16,920.79 +184.79 (+1.10%) Bitcoin USD
70,166.40 +1,341.42 (+1.95%) CMC Crypto 200
1,515.17 +30.97 (+2.09%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240719C00005000 | 2024-05-03 12:00PM EDT | 5.00 | 9.40 | 5.80 | 8.05 | 0.00 | - | 6 | 21 | 304.88% |
| PARA240719C00006000 | 2024-04-30 12:40PM EDT | 6.00 | 5.75 | 5.75 | 6.75 | 0.00 | - | 2 | 17 | 153.52% |
| PARA240719C00007000 | 2024-05-02 10:51AM EDT | 7.00 | 5.41 | 4.70 | 5.45 | 0.00 | - | 23 | 33 | 97.27% |
| PARA240719C00008000 | 2024-05-20 11:04AM EDT | 8.00 | 4.01 | 2.48 | 5.20 | 0.00 | - | 2 | 1,239 | 188.28% |
| PARA240719C00009000 | 2024-05-22 2:50PM EDT | 9.00 | 3.20 | 1.01 | 4.10 | 0.00 | - | 30 | 37 | 147.66% |
| PARA240719C00010000 | 2024-05-23 2:46PM EDT | 10.00 | 2.13 | 2.10 | 3.15 | 0.00 | - | 3 | 1,158 | 85.94% |
| PARA240719C00011000 | 2024-05-23 11:09AM EDT | 11.00 | 1.17 | 1.34 | 2.30 | -0.46 | -28.22% | 1 | 1,435 | 73.14% |
| PARA240719C00012000 | 2024-05-24 3:33PM EDT | 12.00 | 1.03 | 0.97 | 1.04 | +0.07 | +7.29% | 46 | 3,424 | 55.86% |
| PARA240719C00013000 | 2024-05-24 2:55PM EDT | 13.00 | 0.69 | 0.62 | 0.73 | +0.10 | +16.95% | 33 | 3,111 | 58.59% |
| PARA240719C00014000 | 2024-05-24 3:15PM EDT | 14.00 | 0.47 | 0.40 | 0.48 | +0.07 | +17.50% | 113 | 2,877 | 60.16% |
| PARA240719C00015000 | 2024-05-24 3:42PM EDT | 15.00 | 0.29 | 0.27 | 0.33 | +0.01 | +3.57% | 685 | 10,543 | 62.70% |
| PARA240719C00016000 | 2024-05-24 3:43PM EDT | 16.00 | 0.22 | 0.19 | 0.28 | -0.03 | -12.00% | 33 | 1,541 | 67.48% |
| PARA240719C00017000 | 2024-05-22 1:53PM EDT | 17.00 | 0.17 | 0.13 | 0.21 | 0.00 | - | 49 | 3,150 | 69.92% |
| PARA240719C00018000 | 2024-05-24 11:44AM EDT | 18.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 8 | 4,965 | 75.20% |
| PARA240719C00019000 | 2024-05-20 10:18AM EDT | 19.00 | 0.10 | 0.01 | 0.32 | 0.00 | - | 1 | 232 | 83.98% |
| PARA240719C00020000 | 2024-05-24 1:36PM EDT | 20.00 | 0.10 | 0.08 | 0.09 | -0.02 | -16.67% | 27 | 7,209 | 78.52% |
| PARA240719C00025000 | 2024-05-24 2:11PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | -0.24 | -82.76% | 7 | 718 | 85.94% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240719P00007000 | 2024-05-02 2:08PM EDT | 7.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 6 | 149 | 136.33% |
| PARA240719P00008000 | 2024-05-22 1:41PM EDT | 8.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 58 | 1,190 | 64.84% |
| PARA240719P00009000 | 2024-05-24 2:31PM EDT | 9.00 | 0.12 | 0.00 | 0.12 | +0.01 | +9.09% | 7 | 450 | 59.38% |
| PARA240719P00010000 | 2024-05-24 11:52AM EDT | 10.00 | 0.26 | 0.20 | 0.29 | -0.01 | -3.70% | 25 | 1,310 | 54.10% |
| PARA240719P00011000 | 2024-05-24 3:37PM EDT | 11.00 | 0.53 | 0.50 | 0.57 | -0.05 | -8.62% | 17 | 2,816 | 53.32% |
| PARA240719P00012000 | 2024-05-24 1:16PM EDT | 12.00 | 1.02 | 0.94 | 1.03 | -0.07 | -6.42% | 8 | 4,775 | 52.54% |
| PARA240719P00013000 | 2024-05-24 3:04PM EDT | 13.00 | 1.68 | 1.57 | 2.09 | +0.14 | +9.09% | 2 | 3,318 | 65.04% |
| PARA240719P00014000 | 2024-05-21 10:23AM EDT | 14.00 | 2.47 | 0.44 | 2.65 | 0.00 | - | 1 | 1,535 | 70.70% |
| PARA240719P00015000 | 2024-05-24 10:49AM EDT | 15.00 | 3.35 | 2.25 | 3.50 | -0.01 | -0.30% | 10 | 969 | 74.02% |
| PARA240719P00016000 | 2024-04-25 12:01PM EDT | 16.00 | 4.00 | 2.44 | 4.30 | 0.00 | - | 13 | 782 | 69.73% |
| PARA240719P00017000 | 2024-05-17 12:29PM EDT | 17.00 | 4.56 | 3.00 | 5.40 | 0.00 | - | 16 | 583 | 87.30% |
| PARA240719P00018000 | 2024-05-06 11:51AM EDT | 18.00 | 5.06 | 4.00 | 6.40 | 0.00 | - | 1 | 284 | 95.80% |
| PARA240719P00019000 | 2024-04-22 9:40AM EDT | 19.00 | 7.00 | 6.40 | 7.85 | 0.00 | - | - | 61 | 72.66% |
| PARA240719P00020000 | 2024-05-24 3:44PM EDT | 20.00 | 8.05 | 7.70 | 8.40 | +0.15 | +1.90% | 1 | 5 | 56.25% |
© 2024 Yahoo. All rights reserved.