Singapore markets open in 1 hour 4 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,198.86 -868.73 (-1.36%) CMC Crypto 200
1,361.36 +48.73 (+3.71%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510C00012500 | 2024-05-06 3:58PM EDT | 2024-05-10 | 0.97 | 0.80 | 1.16 | +0.06 | +6.59% | 348 | 3,536 | 80.86% |
| PARA240517C00012500 | 2024-05-06 2:22PM EDT | 2024-05-17 | 1.35 | 1.19 | 1.29 | +0.24 | +21.62% | 123 | 4,398 | 83.98% |
| PARA240524C00012500 | 2024-05-06 1:21PM EDT | 2024-05-24 | 1.55 | 0.73 | 1.47 | +0.35 | +29.17% | 59 | 1,272 | 53.52% |
| PARA240531C00012500 | 2024-05-06 1:36PM EDT | 2024-05-31 | 1.80 | 1.29 | 2.27 | +0.46 | +34.33% | 11 | 472 | 98.54% |
| PARA240607C00012500 | 2024-05-06 1:07PM EDT | 2024-06-07 | 2.00 | 0.93 | 1.85 | +0.61 | +43.88% | 5 | 70 | 61.04% |
| PARA240621C00012500 | 2024-05-06 3:49PM EDT | 2024-06-21 | 1.63 | 1.65 | 1.75 | +0.11 | +7.24% | 293 | 67,079 | 68.75% |
| PARA250117C00012500 | 2024-05-06 1:47PM EDT | 2025-01-17 | 2.79 | 2.50 | 2.75 | +0.29 | +11.60% | 30 | 7,553 | 51.56% |
| PARA251219C00012500 | 2024-05-06 10:31AM EDT | 2025-12-19 | 3.50 | 2.82 | 4.80 | +0.34 | +10.76% | 3 | 947 | 52.83% |
| PARA260116C00012500 | 2024-05-06 2:55PM EDT | 2026-01-16 | 3.45 | 3.15 | 3.50 | -0.08 | -2.27% | 19 | 6,739 | 46.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510P00012500 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.15 | 0.12 | 0.15 | -0.35 | -70.00% | 2,352 | 1,009 | 69.14% |
| PARA240517P00012500 | 2024-05-06 3:23PM EDT | 2024-05-17 | 0.40 | 0.37 | 0.42 | -0.30 | -42.86% | 243 | 2,836 | 77.54% |
| PARA240524P00012500 | 2024-05-06 3:49PM EDT | 2024-05-24 | 0.50 | 0.24 | 0.54 | -0.30 | -37.50% | 23 | 149 | 61.13% |
| PARA240531P00012500 | 2024-05-06 3:23PM EDT | 2024-05-31 | 0.66 | 0.55 | 0.89 | -0.20 | -23.26% | 232 | 72 | 78.03% |
| PARA240607P00012500 | 2024-05-06 1:39PM EDT | 2024-06-07 | 0.63 | 0.59 | 1.95 | -0.22 | -25.88% | 7 | 24 | 106.15% |
| PARA240614P00012500 | 2024-05-06 1:16PM EDT | 2024-06-14 | 0.68 | 0.51 | 2.07 | +0.26 | +61.90% | 3 | 15 | 97.66% |
| PARA240621P00012500 | 2024-05-06 3:43PM EDT | 2024-06-21 | 0.80 | 0.81 | 0.88 | -0.24 | -23.08% | 934 | 9,364 | 65.14% |
| PARA250117P00012500 | 2024-05-06 3:12PM EDT | 2025-01-17 | 1.50 | 1.19 | 1.60 | -0.15 | -9.09% | 603 | 20,194 | 45.95% |
| PARA251219P00012500 | 2024-05-03 2:47PM EDT | 2025-12-19 | 1.82 | 1.81 | 2.41 | -0.18 | -9.00% | 11 | 5,031 | 43.07% |
| PARA260116P00012500 | 2024-05-06 3:20PM EDT | 2026-01-16 | 2.00 | 1.51 | 2.24 | +0.30 | +17.65% | 5 | 9,544 | 39.45% |
© 2024 Yahoo. All rights reserved.