Singapore markets open in 11 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
63,571.25 -609.60 (-0.95%) CMC Crypto 200
1,365.20 +52.57 (+4.01%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510C00014000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.24 | 0.22 | 0.26 | -0.12 | -33.33% | 2,774 | 2,603 | 91.41% |
| PARA240517C00014000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 0.52 | 0.52 | 0.55 | -0.08 | -13.33% | 1,655 | 7,992 | 89.26% |
| PARA240524C00014000 | 2024-05-06 2:44PM EDT | 2024-05-24 | 0.71 | 0.61 | 0.75 | +0.07 | +10.94% | 66 | 756 | 82.42% |
| PARA240531C00014000 | 2024-05-06 3:48PM EDT | 2024-05-31 | 0.80 | 0.72 | 0.85 | +0.05 | +6.67% | 708 | 865 | 77.64% |
| PARA240607C00014000 | 2024-05-06 1:53PM EDT | 2024-06-07 | 1.09 | 0.63 | 1.10 | +0.12 | +12.37% | 79 | 207 | 73.73% |
| PARA240614C00014000 | 2024-05-06 12:13PM EDT | 2024-06-14 | 0.92 | 0.78 | 1.06 | +0.07 | +8.24% | 12 | 62 | 70.02% |
| PARA240621C00014000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 0.99 | 0.99 | 1.06 | +0.04 | +4.21% | 5,110 | 18,660 | 70.12% |
| PARA240719C00014000 | 2024-05-06 3:54PM EDT | 2024-07-19 | 1.18 | 1.11 | 1.24 | +0.10 | +9.26% | 346 | 1,489 | 61.52% |
| PARA240920C00014000 | 2024-05-06 3:50PM EDT | 2024-09-20 | 1.51 | 1.40 | 1.86 | +0.06 | +4.14% | 87 | 2,563 | 59.23% |
| PARA241220C00014000 | 2024-05-06 10:42AM EDT | 2024-12-20 | 1.95 | 1.35 | 2.12 | 0.00 | - | 20 | 72 | 57.67% |
| PARA250117C00014000 | 2024-05-06 1:46PM EDT | 2025-01-17 | 2.00 | 1.59 | 2.36 | +0.22 | +12.36% | 69 | 153 | 51.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510P00014000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 0.92 | 0.82 | 0.96 | -0.57 | -38.26% | 295 | 3,301 | 78.91% |
| PARA240517P00014000 | 2024-05-06 2:23PM EDT | 2024-05-17 | 1.08 | 1.13 | 1.64 | -0.49 | -31.21% | 262 | 554 | 104.88% |
| PARA240524P00014000 | 2024-05-03 2:54PM EDT | 2024-05-24 | 1.49 | 1.18 | 1.52 | 0.00 | - | 7 | 32 | 78.91% |
| PARA240531P00014000 | 2024-05-06 3:03PM EDT | 2024-05-31 | 1.37 | 1.12 | 2.12 | -0.32 | -18.93% | 246 | 913 | 86.72% |
| PARA240607P00014000 | 2024-05-03 2:16PM EDT | 2024-06-07 | 1.27 | 1.35 | 2.23 | 0.00 | - | 3 | 3 | 87.50% |
| PARA240614P00014000 | 2024-05-03 3:53PM EDT | 2024-06-14 | 1.83 | 1.40 | 2.53 | 0.00 | - | 5 | 7 | 89.45% |
| PARA240621P00014000 | 2024-05-06 12:01PM EDT | 2024-06-21 | 1.70 | 1.62 | 1.72 | -0.23 | -11.92% | 4 | 2,040 | 66.60% |
| PARA240719P00014000 | 2024-05-06 11:47AM EDT | 2024-07-19 | 1.82 | 1.65 | 1.88 | -0.23 | -11.22% | 31 | 1,541 | 56.54% |
| PARA240920P00014000 | 2024-05-06 12:46PM EDT | 2024-09-20 | 2.43 | 1.51 | 2.48 | +0.34 | +16.27% | 2 | 776 | 63.57% |
| PARA241220P00014000 | 2024-05-03 3:57PM EDT | 2024-12-20 | 2.50 | 0.39 | 3.35 | 0.00 | - | 47 | 47 | 70.22% |
| PARA250117P00014000 | 2024-05-06 3:08PM EDT | 2025-01-17 | 2.30 | 0.34 | 2.92 | +0.35 | +17.95% | 26 | 23 | 56.45% |
© 2024 Yahoo. All rights reserved.