Singapore markets open in 4 hours 20 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
63,325.20 -373.46 (-0.59%) CMC Crypto 200
1,363.41 +50.79 (+3.87%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510C00013000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 0.63 | 0.59 | 0.65 | -0.04 | -6.25% | 1,449 | 2,907 | 75.00% |
| PARA240517C00013000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 0.90 | 0.90 | 0.96 | +0.01 | +1.12% | 537 | 12,680 | 81.64% |
| PARA240524C00013000 | 2024-05-06 11:34AM EDT | 2024-05-24 | 1.15 | 1.01 | 1.39 | +0.16 | +16.16% | 1 | 538 | 87.79% |
| PARA240531C00013000 | 2024-05-06 1:16PM EDT | 2024-05-31 | 1.27 | 1.11 | 2.33 | +0.06 | +4.96% | 22 | 203 | 112.70% |
| PARA240607C00013000 | 2024-05-06 3:49PM EDT | 2024-06-07 | 1.34 | 1.32 | 1.33 | +0.10 | +8.06% | 101 | 105 | 74.61% |
| PARA240614C00013000 | 2024-05-06 12:59PM EDT | 2024-06-14 | 1.54 | 1.19 | 1.49 | -0.32 | -17.20% | 32 | 27 | 68.65% |
| PARA240719C00013000 | 2024-05-06 2:34PM EDT | 2024-07-19 | 1.60 | 1.56 | 1.63 | +0.12 | +8.11% | 255 | 2,287 | 61.04% |
| PARA240920C00013000 | 2024-05-06 3:57PM EDT | 2024-09-20 | 1.96 | 1.90 | 2.05 | +0.11 | +5.95% | 248 | 9,913 | 56.93% |
| PARA241220C00013000 | 2024-05-06 1:57PM EDT | 2024-12-20 | 2.49 | 0.39 | 2.67 | +0.09 | +3.75% | 6 | 1,022 | 61.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510P00013000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.30 | 0.27 | 0.31 | -0.48 | -61.54% | 4,262 | 5,315 | 68.36% |
| PARA240517P00013000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 0.61 | 0.55 | 0.65 | -0.33 | -35.11% | 503 | 2,362 | 77.54% |
| PARA240524P00013000 | 2024-05-06 12:16PM EDT | 2024-05-24 | 0.83 | 0.65 | 0.82 | -0.19 | -18.63% | 11 | 449 | 73.05% |
| PARA240531P00013000 | 2024-05-06 3:44PM EDT | 2024-05-31 | 0.85 | 0.75 | 0.94 | -0.30 | -26.09% | 5,986 | 5,847 | 70.31% |
| PARA240607P00013000 | 2024-05-03 1:30PM EDT | 2024-06-07 | 0.50 | 0.66 | 2.18 | 0.00 | - | 4 | 19 | 99.41% |
| PARA240614P00013000 | 2024-05-06 1:21PM EDT | 2024-06-14 | 1.19 | 0.89 | 2.30 | -0.01 | -0.83% | 31 | 69 | 100.49% |
| PARA240719P00013000 | 2024-05-06 2:45PM EDT | 2024-07-19 | 1.15 | 1.12 | 1.30 | -0.30 | -20.69% | 4 | 619 | 56.93% |
| PARA240920P00013000 | 2024-05-06 11:41AM EDT | 2024-09-20 | 1.62 | 1.29 | 2.28 | -0.03 | -1.82% | 11 | 4,713 | 60.11% |
| PARA241220P00013000 | 2024-05-06 12:56PM EDT | 2024-12-20 | 1.55 | 0.48 | 2.03 | +0.10 | +6.90% | 91 | 9 | 52.69% |
© 2024 Yahoo. All rights reserved.