Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,038.62 +79.12 (+0.12%) CMC Crypto 200
1,371.81 -2.04 (-0.15%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240920C00005000 | 2024-05-03 9:47AM EDT | 5.00 | 9.30 | 6.20 | 7.25 | 0.00 | - | 1 | 25 | 115.43% |
| PARA240920C00006000 | 2024-05-14 3:08PM EDT | 6.00 | 6.65 | 5.95 | 7.35 | 0.00 | - | 22 | 32 | 132.03% |
| PARA240920C00007000 | 2024-05-15 2:44PM EDT | 7.00 | 5.75 | 5.00 | 6.20 | 0.00 | - | 10 | 117 | 105.66% |
| PARA240920C00008000 | 2024-05-14 11:39AM EDT | 8.00 | 5.00 | 2.72 | 4.65 | 0.00 | - | 1 | 917 | 89.45% |
| PARA240920C00009000 | 2024-05-14 9:30AM EDT | 9.00 | 4.70 | 2.60 | 4.35 | 0.00 | - | 1 | 332 | 62.21% |
| PARA240920C00010000 | 2024-05-17 1:09PM EDT | 10.00 | 2.85 | 2.55 | 2.93 | -0.25 | -8.06% | 12 | 2,627 | 59.67% |
| PARA240920C00011000 | 2024-05-15 3:38PM EDT | 11.00 | 2.60 | 2.05 | 2.22 | 0.00 | - | 11 | 3,194 | 58.84% |
| PARA240920C00012000 | 2024-05-17 3:51PM EDT | 12.00 | 1.56 | 1.53 | 1.73 | -0.39 | -20.00% | 178 | 7,635 | 58.06% |
| PARA240920C00013000 | 2024-05-17 3:57PM EDT | 13.00 | 1.15 | 1.00 | 1.34 | -0.23 | -16.67% | 589 | 10,550 | 55.47% |
| PARA240920C00014000 | 2024-05-17 3:47PM EDT | 14.00 | 0.90 | 0.81 | 0.95 | -0.19 | -17.43% | 145 | 2,879 | 55.96% |
| PARA240920C00015000 | 2024-05-17 3:35PM EDT | 15.00 | 0.67 | 0.65 | 0.66 | -0.13 | -16.25% | 538 | 9,632 | 56.20% |
| PARA240920C00016000 | 2024-05-17 3:44PM EDT | 16.00 | 0.49 | 0.48 | 0.52 | -0.08 | -14.04% | 30 | 4,530 | 57.13% |
| PARA240920C00017000 | 2024-05-17 1:39PM EDT | 17.00 | 0.38 | 0.32 | 0.40 | -0.01 | -2.56% | 6 | 1,567 | 56.74% |
| PARA240920C00018000 | 2024-05-17 3:44PM EDT | 18.00 | 0.30 | 0.27 | 0.35 | -0.05 | -14.29% | 35 | 12,568 | 59.57% |
| PARA240920C00019000 | 2024-05-17 11:58AM EDT | 19.00 | 0.21 | 0.20 | 0.28 | +0.04 | +23.53% | 10 | 5,107 | 60.16% |
| PARA240920C00020000 | 2024-05-16 1:16PM EDT | 20.00 | 0.21 | 0.15 | 0.20 | 0.00 | - | 30 | 5,901 | 59.86% |
| PARA240920C00021000 | 2024-05-15 9:55AM EDT | 21.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 5 | 495 | 61.72% |
| PARA240920C00022000 | 2024-05-15 2:20PM EDT | 22.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | 10 | 314 | 84.67% |
| PARA240920C00023000 | 2024-05-03 11:42AM EDT | 23.00 | 0.16 | 0.05 | 0.64 | 0.00 | - | 102 | 217 | 83.79% |
| PARA240920C00024000 | 2024-05-10 1:36PM EDT | 24.00 | 0.11 | 0.06 | 0.07 | 0.00 | - | 1 | 485 | 61.72% |
| PARA240920C00025000 | 2024-05-17 12:33PM EDT | 25.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 5 | 2,290 | 66.21% |
| PARA240920C00026000 | 2024-05-02 3:54PM EDT | 26.00 | 0.53 | 0.00 | 0.58 | 0.00 | - | 20 | 722 | 90.14% |
| PARA240920C00027000 | 2024-05-06 11:10AM EDT | 27.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 6 | 200 | 78.13% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240920P00005000 | 2024-01-26 2:46PM EDT | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 89.06% |
| PARA240920P00006000 | 2024-05-14 12:41PM EDT | 6.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 60 | 219 | 65.63% |
| PARA240920P00007000 | 2024-05-07 9:30AM EDT | 7.00 | 0.07 | 0.01 | 0.50 | 0.00 | - | 6 | 729 | 79.69% |
| PARA240920P00008000 | 2024-05-16 11:35AM EDT | 8.00 | 0.13 | 0.09 | 0.21 | 0.00 | - | 1 | 697 | 54.69% |
| PARA240920P00009000 | 2024-05-17 3:18PM EDT | 9.00 | 0.30 | 0.28 | 0.60 | +0.07 | +30.43% | 12 | 6,074 | 61.33% |
| PARA240920P00010000 | 2024-05-17 2:07PM EDT | 10.00 | 0.50 | 0.43 | 0.61 | +0.06 | +13.64% | 18 | 4,282 | 50.29% |
| PARA240920P00011000 | 2024-05-17 2:43PM EDT | 11.00 | 0.83 | 0.81 | 0.95 | +0.10 | +13.70% | 37 | 3,040 | 52.39% |
| PARA240920P00012000 | 2024-05-17 2:41PM EDT | 12.00 | 1.34 | 0.45 | 1.49 | +0.19 | +16.52% | 14 | 5,536 | 53.71% |
| PARA240920P00013000 | 2024-05-17 2:15PM EDT | 13.00 | 1.63 | 0.74 | 2.41 | +0.13 | +8.67% | 12 | 7,252 | 64.75% |
| PARA240920P00014000 | 2024-05-17 1:21PM EDT | 14.00 | 2.37 | 1.14 | 2.75 | +0.06 | +2.60% | 20 | 1,010 | 51.86% |
| PARA240920P00015000 | 2024-05-07 12:00PM EDT | 15.00 | 2.80 | 1.34 | 3.85 | 0.00 | - | 1 | 1,431 | 64.70% |
| PARA240920P00016000 | 2024-05-03 2:34PM EDT | 16.00 | 3.20 | 2.21 | 4.65 | 0.00 | - | 62 | 670 | 64.50% |
| PARA240920P00017000 | 2024-03-13 2:28PM EDT | 17.00 | 5.76 | 5.95 | 6.55 | 0.00 | - | 2 | 85 | 95.31% |
| PARA240920P00018000 | 2024-05-02 1:44PM EDT | 18.00 | 5.35 | 4.00 | 6.45 | 0.00 | - | 40 | 857 | 68.16% |
| PARA240920P00019000 | 2024-01-26 11:17AM EDT | 19.00 | 5.70 | 5.90 | 9.50 | 0.00 | - | 1 | 101 | 85.35% |
| PARA240920P00020000 | 2024-05-03 3:34PM EDT | 20.00 | 7.22 | 6.55 | 8.20 | 0.00 | - | 1 | 100 | 63.28% |
| PARA240920P00021000 | 2024-02-02 4:02PM EDT | 21.00 | 6.57 | 8.05 | 10.60 | 0.00 | - | 2 | 22 | 75.88% |
| PARA240920P00022000 | 2024-05-09 10:13AM EDT | 22.00 | 9.20 | 8.30 | 10.15 | 0.00 | - | 1 | 1 | 67.29% |
| PARA240920P00025000 | 2024-05-02 2:16PM EDT | 25.00 | 11.30 | 12.15 | 13.15 | 0.00 | - | 1 | 0 | 77.34% |
© 2024 Yahoo. All rights reserved.