Singapore markets close in 7 hours 8 minutes
Straits Times Index
3,312.14 +8.95 (+0.27%) Nikkei
38,565.03 +328.96 (+0.86%) Hang Seng
18,547.92 -30.38 (-0.16%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,898.89 -270.13 (-0.42%) CMC Crypto 200
1,368.97 +56.34 (+4.29%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510C00016000 | 2024-05-06 3:52PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 1,144 | 2,149 | 119.53% |
| PARA240517C00016000 | 2024-05-06 3:22PM EDT | 2024-05-17 | 0.18 | 0.15 | 0.21 | -0.05 | -21.74% | 235 | 7,353 | 99.22% |
| PARA240524C00016000 | 2024-05-06 2:32PM EDT | 2024-05-24 | 0.29 | 0.21 | 0.29 | -0.21 | -42.00% | 27 | 100 | 86.72% |
| PARA240531C00016000 | 2024-05-06 1:31PM EDT | 2024-05-31 | 0.35 | 0.25 | 0.53 | -0.05 | -12.50% | 60 | 200 | 87.30% |
| PARA240607C00016000 | 2024-05-06 3:38PM EDT | 2024-06-07 | 0.40 | 0.29 | 0.48 | +0.02 | +5.26% | 6 | 202 | 76.76% |
| PARA240614C00016000 | 2024-05-06 3:25PM EDT | 2024-06-14 | 0.35 | 0.35 | 2.57 | -0.22 | -38.60% | 13 | 1 | 137.31% |
| PARA240621C00016000 | 2024-05-06 3:49PM EDT | 2024-06-21 | 0.49 | 0.44 | 0.53 | +0.08 | +19.51% | 380 | 9,201 | 70.61% |
| PARA240719C00016000 | 2024-05-06 2:57PM EDT | 2024-07-19 | 0.62 | 0.53 | 0.65 | +0.09 | +16.98% | 35 | 1,078 | 60.84% |
| PARA240920C00016000 | 2024-05-06 2:35PM EDT | 2024-09-20 | 0.91 | 0.85 | 1.00 | +0.04 | +4.60% | 385 | 3,600 | 56.15% |
| PARA241220C00016000 | 2024-05-06 3:23PM EDT | 2024-12-20 | 1.22 | 0.49 | 1.30 | -0.28 | -18.67% | 266 | 23 | 52.88% |
| PARA250117C00016000 | 2024-05-06 2:34PM EDT | 2025-01-17 | 1.14 | 1.14 | 1.69 | +0.04 | +3.64% | 111 | 113 | 52.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510P00016000 | 2024-04-25 11:05AM EDT | 2024-05-10 | 3.75 | 0.63 | 4.75 | 0.00 | - | - | 32 | 533.98% |
| PARA240517P00016000 | 2024-05-03 1:11PM EDT | 2024-05-17 | 2.00 | 2.33 | 4.05 | 0.00 | - | 178 | 597 | 143.75% |
| PARA240524P00016000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 3.35 | 2.23 | 3.45 | 0.00 | - | 212 | 112 | 70.31% |
| PARA240531P00016000 | 2024-05-03 3:12PM EDT | 2024-05-31 | 3.15 | 2.14 | 3.70 | 0.00 | - | 195 | 115 | 69.34% |
| PARA240607P00016000 | 2024-05-03 10:09AM EDT | 2024-06-07 | 1.91 | 1.54 | 3.40 | 0.00 | - | 3 | 3 | 99.80% |
| PARA240621P00016000 | 2024-05-03 2:32PM EDT | 2024-06-21 | 3.00 | 3.05 | 3.20 | 0.00 | - | 4 | 1,277 | 66.02% |
| PARA240719P00016000 | 2024-04-25 12:01PM EDT | 2024-07-19 | 4.00 | 1.85 | 3.30 | 0.00 | - | 13 | 782 | 60.84% |
| PARA240920P00016000 | 2024-05-03 2:34PM EDT | 2024-09-20 | 3.20 | 1.39 | 4.80 | 0.00 | - | 62 | 670 | 92.77% |
| PARA241220P00016000 | 2024-04-30 3:05PM EDT | 2024-12-20 | 4.92 | 1.56 | 4.05 | 0.00 | - | - | 8 | 53.86% |
| PARA250117P00016000 | 2024-04-19 12:12PM EDT | 2025-01-17 | 4.83 | 1.48 | 4.25 | 0.00 | - | 1 | 1 | 55.42% |
© 2024 Yahoo. All rights reserved.