Singapore markets close in 4 hours 53 minutes
Straits Times Index
3,305.60 +2.41 (+0.07%) Nikkei
38,797.12 +561.05 (+1.47%) Hang Seng
18,420.12 -158.18 (-0.85%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,267.04 -559.07 (-0.88%) CMC Crypto 200
1,360.40 +47.77 (+3.64%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510C00010000 | 2024-05-06 1:16PM EDT | 2024-05-10 | 3.55 | 3.25 | 4.40 | +0.55 | +18.33% | 24 | 339 | 353.13% |
| PARA240517C00010000 | 2024-05-06 2:18PM EDT | 2024-05-17 | 3.63 | 1.72 | 4.00 | +0.61 | +20.20% | 32 | 1,431 | 241.80% |
| PARA240524C00010000 | 2024-05-06 2:12PM EDT | 2024-05-24 | 3.60 | 2.42 | 3.60 | +0.50 | +16.13% | 16 | 311 | 134.38% |
| PARA240531C00010000 | 2024-05-06 9:57AM EDT | 2024-05-31 | 3.64 | 1.99 | 4.05 | +0.54 | +17.42% | 1 | 265 | 165.82% |
| PARA240607C00010000 | 2024-05-06 11:54AM EDT | 2024-06-07 | 3.38 | 1.82 | 3.95 | +0.18 | +5.63% | 53 | 152 | 137.11% |
| PARA240614C00010000 | 2024-05-02 1:27PM EDT | 2024-06-14 | 2.86 | 1.85 | 3.70 | 0.00 | - | - | 1 | 101.37% |
| PARA240621C00010000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 3.50 | 3.20 | 3.65 | +0.29 | +9.03% | 100 | 10,256 | 64.45% |
| PARA240719C00010000 | 2024-05-06 2:05PM EDT | 2024-07-19 | 3.80 | 3.50 | 3.95 | +0.52 | +15.85% | 20 | 976 | 75.29% |
| PARA240920C00010000 | 2024-05-06 3:53PM EDT | 2024-09-20 | 3.90 | 2.98 | 4.05 | +0.41 | +11.75% | 529 | 1,790 | 70.80% |
| PARA241220C00010000 | 2024-05-06 10:08AM EDT | 2024-12-20 | 4.16 | 2.12 | 4.85 | -0.66 | -13.69% | 4 | 49 | 81.25% |
| PARA250117C00010000 | 2024-05-06 3:44PM EDT | 2025-01-17 | 4.16 | 4.00 | 4.50 | +0.09 | +2.21% | 48 | 6,176 | 58.25% |
| PARA251219C00010000 | 2024-05-06 3:14PM EDT | 2025-12-19 | 4.65 | 4.45 | 5.35 | +0.35 | +8.14% | 30 | 3,772 | 51.42% |
| PARA260116C00010000 | 2024-05-06 11:50AM EDT | 2026-01-16 | 3.20 | 3.95 | 6.95 | -1.68 | -34.43% | 12 | 6,780 | 60.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510P00010000 | 2024-05-06 10:02AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 60 | 4,333 | 118.75% |
| PARA240517P00010000 | 2024-05-06 3:43PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 733 | 15,074 | 96.09% |
| PARA240524P00010000 | 2024-05-06 3:15PM EDT | 2024-05-24 | 0.06 | 0.02 | 0.09 | -0.03 | -33.33% | 14 | 541 | 82.81% |
| PARA240531P00010000 | 2024-05-06 3:49PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.11 | -0.05 | -38.46% | 16 | 334 | 78.52% |
| PARA240607P00010000 | 2024-05-06 12:55PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.12 | -0.08 | -47.06% | 22 | 47 | 63.28% |
| PARA240614P00010000 | 2024-05-06 10:17AM EDT | 2024-06-14 | 0.13 | 0.09 | 0.20 | +0.03 | +30.00% | 5 | 32 | 71.48% |
| PARA240621P00010000 | 2024-05-06 3:51PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.17 | -0.06 | -27.27% | 81 | 12,831 | 67.58% |
| PARA240719P00010000 | 2024-05-06 2:06PM EDT | 2024-07-19 | 0.26 | 0.19 | 0.35 | -0.04 | -13.33% | 6 | 922 | 63.09% |
| PARA240920P00010000 | 2024-05-03 2:25PM EDT | 2024-09-20 | 0.61 | 0.33 | 0.49 | 0.00 | - | 181 | 4,214 | 54.10% |
| PARA241220P00010000 | 2024-05-06 12:41PM EDT | 2024-12-20 | 0.60 | 0.57 | 0.69 | -0.04 | -6.25% | 6,542 | 6,517 | 50.29% |
| PARA250117P00010000 | 2024-05-06 3:28PM EDT | 2025-01-17 | 0.70 | 0.64 | 0.70 | 0.00 | - | 607 | 12,206 | 49.81% |
| PARA251219P00010000 | 2024-05-03 11:56AM EDT | 2025-12-19 | 0.75 | 0.69 | 1.21 | 0.00 | - | 24 | 6,244 | 43.46% |
| PARA260116P00010000 | 2024-05-06 2:11PM EDT | 2026-01-16 | 1.27 | 0.71 | 1.29 | +0.22 | +20.95% | 36 | 3,607 | 44.04% |
© 2024 Yahoo. All rights reserved.