Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,155.75 +27.96 (+0.55%) Dow
38,719.79 +44.11 (+0.11%) Nasdaq
16,262.70 +106.37 (+0.66%) Bitcoin USD
63,251.27 -1,101.60 (-1.71%) CMC Crypto 200
1,359.41 +46.78 (+3.57%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Strike:11.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510C00011000 | 2024-05-06 10:46AM EDT | 2024-05-10 | 2.33 | 2.34 | 2.42 | +0.32 | +15.92% | 30 | 1,533 | 118.75% |
| PARA240517C00011000 | 2024-05-06 10:54AM EDT | 2024-05-17 | 2.40 | 2.34 | 2.56 | +0.27 | +12.68% | 7 | 4,149 | 93.75% |
| PARA240524C00011000 | 2024-05-03 3:09PM EDT | 2024-05-24 | 2.32 | 2.48 | 2.72 | 0.00 | - | 33 | 165 | 96.88% |
| PARA240531C00011000 | 2024-05-06 10:33AM EDT | 2024-05-31 | 2.66 | 2.53 | 2.66 | +0.18 | +7.26% | 4 | 339 | 82.23% |
| PARA240607C00011000 | 2024-05-03 2:45PM EDT | 2024-06-07 | 2.50 | 2.53 | 3.15 | 0.00 | - | 11 | 26 | 95.70% |
| PARA240614C00011000 | 2024-05-06 10:54AM EDT | 2024-06-14 | 2.65 | 2.56 | 2.83 | +0.15 | +6.00% | 10 | 10 | 75.00% |
| PARA240621C00011000 | 2024-05-06 9:47AM EDT | 2024-06-21 | 3.05 | 2.53 | 2.98 | +0.57 | +22.98% | 47 | 5,935 | 73.83% |
| PARA240719C00011000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 2.65 | 2.60 | 2.98 | 0.00 | - | 290 | 1,231 | 60.55% |
| PARA240920C00011000 | 2024-05-06 10:40AM EDT | 2024-09-20 | 3.20 | 2.79 | 3.70 | -0.72 | -18.37% | 2 | 3,137 | 63.04% |
| PARA241220C00011000 | 2024-05-03 3:50PM EDT | 2024-12-20 | 3.57 | 1.75 | 3.60 | +0.37 | +11.56% | 1 | 2 | 59.42% |
| PARA250117C00011000 | 2024-05-01 1:59PM EDT | 2025-01-17 | 2.75 | 1.77 | 5.00 | 0.00 | - | 1 | 2 | 50.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510P00011000 | 2024-05-06 11:09AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.11 | -84.62% | 315 | 1,745 | 96.09% |
| PARA240517P00011000 | 2024-05-06 11:13AM EDT | 2024-05-17 | 0.10 | 0.09 | 0.10 | -0.09 | -47.37% | 734 | 6,096 | 84.77% |
| PARA240524P00011000 | 2024-05-06 10:46AM EDT | 2024-05-24 | 0.15 | 0.14 | 0.17 | -0.10 | -40.00% | 1 | 286 | 77.93% |
| PARA240531P00011000 | 2024-05-06 10:59AM EDT | 2024-05-31 | 0.22 | 0.19 | 0.23 | -0.08 | -26.67% | 5,632 | 5,738 | 73.83% |
| PARA240607P00011000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 0.38 | 0.13 | 0.42 | 0.00 | - | 131 | 178 | 72.46% |
| PARA240614P00011000 | 2024-05-03 3:40PM EDT | 2024-06-14 | 0.39 | 0.26 | 0.36 | 0.00 | - | 13 | 42 | 68.95% |
| PARA240621P00011000 | 2024-05-06 11:14AM EDT | 2024-06-21 | 0.34 | 0.32 | 0.36 | -0.12 | -24.49% | 67 | 9,158 | 66.02% |
| PARA240719P00011000 | 2024-05-06 10:15AM EDT | 2024-07-19 | 0.53 | 0.48 | 0.54 | -0.03 | -5.36% | 14 | 1,645 | 62.60% |
| PARA240920P00011000 | 2024-05-06 9:41AM EDT | 2024-09-20 | 0.66 | 0.56 | 0.76 | -0.10 | -13.16% | 3 | 2,521 | 52.34% |
| PARA241220P00011000 | 2024-05-06 10:25AM EDT | 2024-12-20 | 0.81 | 0.81 | 1.10 | -0.60 | -42.55% | 2 | 140 | 54.00% |
| PARA250117P00011000 | 2024-05-03 3:39PM EDT | 2025-01-17 | 1.00 | 0.09 | 1.80 | 0.00 | - | 3 | 28 | 70.22% |
© 2024 Yahoo. All rights reserved.