Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,484.26 -104.12 (-0.15%) CMC Crypto 200
1,419.56 -9.01 (-0.63%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240607C00015000 | 2024-05-31 3:53PM EDT | 2024-06-07 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 1,308 | 2,167 | 128.13% |
| PARA240614C00015000 | 2024-05-31 3:10PM EDT | 2024-06-14 | 0.12 | 0.11 | 0.15 | -0.05 | -29.41% | 14 | 527 | 98.83% |
| PARA240621C00015000 | 2024-05-31 3:47PM EDT | 2024-06-21 | 0.16 | 0.16 | 0.20 | -0.05 | -23.81% | 572 | 54,739 | 87.89% |
| PARA240628C00015000 | 2024-05-31 1:04PM EDT | 2024-06-28 | 0.21 | 0.18 | 0.27 | -0.02 | -8.70% | 17 | 680 | 81.25% |
| PARA240705C00015000 | 2024-05-29 1:59PM EDT | 2024-07-05 | 0.19 | 0.03 | 0.28 | 0.00 | - | - | 1 | 64.45% |
| PARA240719C00015000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 0.31 | 0.27 | 0.31 | -0.04 | -11.43% | 299 | 12,301 | 66.41% |
| PARA240920C00015000 | 2024-05-31 3:49PM EDT | 2024-09-20 | 0.64 | 0.55 | 0.70 | +0.09 | +16.36% | 300 | 10,138 | 59.77% |
| PARA241220C00015000 | 2024-05-31 12:40PM EDT | 2024-12-20 | 0.86 | 0.85 | 0.96 | -0.04 | -4.44% | 1 | 4,222 | 53.13% |
| PARA250117C00015000 | 2024-05-31 2:32PM EDT | 2025-01-17 | 0.99 | 0.86 | 0.97 | +0.08 | +8.79% | 183 | 29,374 | 50.05% |
| PARA251219C00015000 | 2024-05-31 3:12PM EDT | 2025-12-19 | 1.69 | 1.40 | 1.69 | +0.05 | +3.05% | 18 | 2,182 | 45.41% |
| PARA260116C00015000 | 2024-05-31 3:07PM EDT | 2026-01-16 | 1.67 | 1.65 | 1.70 | -0.13 | -7.22% | 5 | 9,852 | 44.51% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240607P00015000 | 2024-05-22 3:43PM EDT | 2024-06-07 | 3.37 | 2.51 | 5.00 | +0.48 | +16.61% | 2 | 257 | 264.65% |
| PARA240614P00015000 | 2024-05-30 2:15PM EDT | 2024-06-14 | 3.42 | 2.89 | 3.85 | +0.23 | +7.21% | 7 | 19 | 126.17% |
| PARA240621P00015000 | 2024-05-31 1:36PM EDT | 2024-06-21 | 3.35 | 2.91 | 3.45 | -0.24 | -6.69% | 25 | 11,995 | 72.27% |
| PARA240628P00015000 | 2024-05-28 9:35AM EDT | 2024-06-28 | 3.27 | 2.76 | 4.00 | 0.00 | - | 1 | 2 | 88.67% |
| PARA240705P00015000 | 2024-05-31 10:13AM EDT | 2024-07-05 | 3.20 | 2.93 | 3.70 | -0.50 | -13.51% | 22 | 10 | 72.46% |
| PARA240719P00015000 | 2024-05-30 2:41PM EDT | 2024-07-19 | 3.16 | 2.10 | 3.60 | 0.00 | - | 23 | 1,000 | 83.01% |
| PARA240920P00015000 | 2024-05-30 10:04AM EDT | 2024-09-20 | 3.65 | 2.00 | 3.85 | 0.00 | - | 3 | 1,456 | 65.63% |
| PARA241220P00015000 | 2024-05-31 9:37AM EDT | 2024-12-20 | 3.60 | 1.86 | 5.00 | +0.25 | +7.46% | 3 | 55 | 82.32% |
| PARA250117P00015000 | 2024-05-31 1:00PM EDT | 2025-01-17 | 3.85 | 2.70 | 4.75 | -0.05 | -1.28% | 10 | 20,256 | 70.51% |
| PARA251219P00015000 | 2024-05-30 11:34AM EDT | 2025-12-19 | 4.50 | 3.00 | 6.50 | 0.00 | - | 3 | 1,398 | 74.73% |
| PARA260116P00015000 | 2024-05-24 1:19PM EDT | 2026-01-16 | 3.35 | 2.00 | 5.00 | 0.00 | - | 425 | 2,568 | 48.05% |
© 2024 Yahoo. All rights reserved.