Singapore markets close in 5 hours 40 minutes
Straits Times Index
3,304.35 +1.16 (+0.04%) Nikkei
38,688.66 +452.59 (+1.18%) Hang Seng
18,453.95 -124.35 (-0.67%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,683.66 -101.95 (-0.16%) CMC Crypto 200
1,370.77 +58.14 (+4.43%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510C00015000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 0.12 | 0.11 | 0.14 | -0.12 | -50.00% | 2,982 | 5,304 | 110.94% |
| PARA240517C00015000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 0.33 | 0.29 | 0.34 | -0.07 | -17.50% | 4,576 | 24,636 | 95.31% |
| PARA240524C00015000 | 2024-05-06 1:01PM EDT | 2024-05-24 | 0.44 | 0.38 | 0.50 | -0.01 | -2.22% | 66 | 438 | 87.11% |
| PARA240531C00015000 | 2024-05-06 3:31PM EDT | 2024-05-31 | 0.55 | 0.50 | 0.63 | -0.07 | -11.29% | 153 | 663 | 83.98% |
| PARA240607C00015000 | 2024-05-06 2:21PM EDT | 2024-06-07 | 0.60 | 0.48 | 0.80 | -0.10 | -14.29% | 44 | 78 | 79.49% |
| PARA240614C00015000 | 2024-05-06 3:41PM EDT | 2024-06-14 | 0.64 | 0.53 | 0.73 | +0.01 | +1.59% | 136 | 45 | 71.29% |
| PARA240621C00015000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 0.72 | 0.70 | 0.75 | +0.05 | +7.46% | 4,135 | 47,228 | 71.09% |
| PARA240719C00015000 | 2024-05-06 2:17PM EDT | 2024-07-19 | 0.90 | 0.81 | 0.90 | +0.15 | +20.00% | 605 | 7,069 | 61.82% |
| PARA240920C00015000 | 2024-05-06 3:55PM EDT | 2024-09-20 | 1.14 | 1.08 | 1.23 | +0.10 | +9.62% | 554 | 10,175 | 54.93% |
| PARA241220C00015000 | 2024-05-06 3:45PM EDT | 2024-12-20 | 1.43 | 1.21 | 1.67 | -0.37 | -20.56% | 409 | 1,159 | 54.98% |
| PARA250117C00015000 | 2024-05-06 3:50PM EDT | 2025-01-17 | 1.50 | 1.50 | 1.54 | +0.08 | +5.63% | 605 | 25,249 | 48.93% |
| PARA251219C00015000 | 2024-05-06 2:33PM EDT | 2025-12-19 | 2.24 | 1.92 | 2.33 | -0.57 | -20.28% | 11 | 2,160 | 43.90% |
| PARA260116C00015000 | 2024-05-06 3:55PM EDT | 2026-01-16 | 2.25 | 2.00 | 2.35 | +0.25 | +12.50% | 98 | 7,790 | 43.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510P00015000 | 2024-05-06 1:15PM EDT | 2024-05-10 | 1.60 | 0.61 | 1.90 | -0.65 | -28.89% | 10 | 559 | 128.13% |
| PARA240517P00015000 | 2024-05-06 3:36PM EDT | 2024-05-17 | 1.92 | 1.87 | 2.16 | +0.66 | +52.38% | 37 | 340 | 93.75% |
| PARA240524P00015000 | 2024-05-06 1:32PM EDT | 2024-05-24 | 1.93 | 1.59 | 2.19 | -0.41 | -17.52% | 1 | 77 | 59.38% |
| PARA240531P00015000 | 2024-05-02 3:06PM EDT | 2024-05-31 | 1.97 | 0.94 | 2.27 | 0.00 | - | 9 | 14 | 83.59% |
| PARA240607P00015000 | 2024-05-06 11:46AM EDT | 2024-06-07 | 2.20 | 0.96 | 2.34 | -0.97 | -30.60% | 2 | 3 | 78.71% |
| PARA240621P00015000 | 2024-05-06 3:36PM EDT | 2024-06-21 | 2.24 | 2.31 | 2.39 | -0.41 | -15.47% | 56 | 11,993 | 66.31% |
| PARA240719P00015000 | 2024-05-03 1:13PM EDT | 2024-07-19 | 1.83 | 2.30 | 2.56 | 0.00 | - | 5 | 780 | 55.86% |
| PARA240920P00015000 | 2024-05-03 1:38PM EDT | 2024-09-20 | 2.15 | 1.26 | 3.15 | 0.00 | - | 40 | 1,431 | 63.82% |
| PARA241220P00015000 | 2024-05-02 11:53AM EDT | 2024-12-20 | 3.56 | 0.77 | 4.70 | 0.00 | - | - | 53 | 86.62% |
| PARA250117P00015000 | 2024-05-06 2:30PM EDT | 2025-01-17 | 2.84 | 2.70 | 2.95 | -0.36 | -11.25% | 333 | 20,257 | 42.14% |
| PARA251219P00015000 | 2024-05-06 3:25PM EDT | 2025-12-19 | 3.42 | 1.18 | 5.30 | +0.12 | +3.64% | 5 | 1,427 | 62.84% |
| PARA260116P00015000 | 2024-05-03 11:58AM EDT | 2026-01-16 | 2.90 | 2.70 | 4.15 | 0.00 | - | 12 | 2,125 | 44.53% |
© 2024 Yahoo. All rights reserved.