Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,114.69 +35.83 (+0.44%) Bitcoin USD
64,329.28 +351.73 (+0.55%) CMC Crypto 200
1,387.90 -8.63 (-0.62%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240426C00007500 | 2024-04-03 3:37PM EDT | 7.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PARA240426C00008000 | 2024-04-19 1:40PM EDT | 8.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 40 | 60 | 0.00% |
| PARA240426C00008500 | 2024-04-22 10:24AM EDT | 8.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PARA240426C00009000 | 2024-04-19 9:40AM EDT | 9.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| PARA240426C00009500 | 2024-04-24 3:07PM EDT | 9.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| PARA240426C00010000 | 2024-04-25 3:59PM EDT | 10.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 83 | 1,106 | 0.00% |
| PARA240426C00010500 | 2024-04-25 3:47PM EDT | 10.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 951 | 2,577 | 0.00% |
| PARA240426C00011000 | 2024-04-25 3:49PM EDT | 11.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 140 | 3,210 | 0.00% |
| PARA240426C00011500 | 2024-04-25 3:59PM EDT | 11.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 62 | 2,236 | 0.00% |
| PARA240426C00012000 | 2024-04-25 3:59PM EDT | 12.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,017 | 6,790 | 0.00% |
| PARA240426C00012500 | 2024-04-25 3:59PM EDT | 12.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,728 | 6,492 | 12.50% |
| PARA240426C00013000 | 2024-04-25 3:59PM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,359 | 15,526 | 50.00% |
| PARA240426C00013500 | 2024-04-25 3:59PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,202 | 5,979 | 50.00% |
| PARA240426C00014000 | 2024-04-25 3:55PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 126 | 3,106 | 50.00% |
| PARA240426C00014500 | 2024-04-25 3:52PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 789 | 50.00% |
| PARA240426C00015000 | 2024-04-25 3:41PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 3,438 | 50.00% |
| PARA240426C00015500 | 2024-04-25 3:59PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 699 | 2,612 | 50.00% |
| PARA240426C00016000 | 2024-04-24 9:35AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,430 | 50.00% |
| PARA240426C00016500 | 2024-04-22 9:59AM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| PARA240426C00017000 | 2024-04-23 1:14PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 846 | 50.00% |
| PARA240426C00017500 | 2024-03-25 3:16PM EDT | 17.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 11 | 13 | 657.81% |
| PARA240426C00018000 | 2024-04-22 12:20PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 71 | 12 | 50.00% |
| PARA240426C00019000 | 2024-03-12 2:03PM EDT | 19.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 100 | 0 | 400.00% |
| PARA240426C00020000 | 2024-04-22 3:54PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 394 | 50.00% |
| PARA240426C00021500 | 2024-04-23 1:14PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 50.00% |
| PARA240426C00022000 | 2024-04-22 3:46PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 178 | 50.00% |
| PARA240426C00022500 | 2024-04-22 3:46PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 50.00% |
| PARA240426C00025000 | 2024-04-19 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240426P00007500 | 2024-04-04 10:43AM EDT | 7.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| PARA240426P00008000 | 2024-04-10 2:04PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 50.00% |
| PARA240426P00008500 | 2024-04-17 11:01AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 65 | 50.00% |
| PARA240426P00009000 | 2024-04-19 2:43PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 165 | 50.00% |
| PARA240426P00009500 | 2024-04-25 9:51AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 50.00% |
| PARA240426P00010000 | 2024-04-25 3:46PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 13,651 | 50.00% |
| PARA240426P00010500 | 2024-04-25 12:14PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 1,887 | 50.00% |
| PARA240426P00011000 | 2024-04-25 3:59PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 197 | 7,265 | 50.00% |
| PARA240426P00011500 | 2024-04-25 3:57PM EDT | 11.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 208 | 880 | 25.00% |
| PARA240426P00012000 | 2024-04-25 3:59PM EDT | 12.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,607 | 4,205 | 12.50% |
| PARA240426P00012500 | 2024-04-25 3:59PM EDT | 12.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 273 | 1,365 | 0.00% |
| PARA240426P00013000 | 2024-04-25 3:57PM EDT | 13.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 155 | 671 | 0.00% |
| PARA240426P00013500 | 2024-04-23 1:44PM EDT | 13.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 8 | 325 | 0.00% |
| PARA240426P00014000 | 2024-04-23 11:38AM EDT | 14.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| PARA240426P00014500 | 2024-04-25 12:40PM EDT | 14.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| PARA240426P00015000 | 2024-04-08 9:33AM EDT | 15.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PARA240426P00015500 | 2024-04-24 12:39PM EDT | 15.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PARA240426P00016000 | 2024-04-23 1:51PM EDT | 16.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PARA240426P00016500 | 2024-03-25 10:38AM EDT | 16.50 | 5.27 | 3.20 | 5.90 | 0.00 | - | 2 | 0 | 503.13% |
| PARA240426P00017000 | 2024-04-03 3:47PM EDT | 17.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PARA240426P00017500 | 2024-04-25 10:41AM EDT | 17.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.