Singapore markets open in 3 hours 1 minute
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
63,549.53 -249.33 (-0.39%) CMC Crypto 200
1,364.74 +52.11 (+3.97%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510C00017000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 1,187 | 1,309 | 117.19% |
| PARA240517C00017000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 0.10 | 0.08 | 0.13 | -0.05 | -33.33% | 438 | 6,332 | 99.22% |
| PARA240524C00017000 | 2024-05-06 3:50PM EDT | 2024-05-24 | 0.18 | 0.18 | 0.20 | +0.01 | +5.88% | 58 | 83 | 92.58% |
| PARA240531C00017000 | 2024-05-06 1:31PM EDT | 2024-05-31 | 0.27 | 0.20 | 0.50 | -0.09 | -25.00% | 36 | 250 | 96.68% |
| PARA240607C00017000 | 2024-05-06 2:11PM EDT | 2024-06-07 | 0.25 | 0.12 | 0.35 | -0.11 | -30.56% | 65 | 60 | 75.00% |
| PARA240614C00017000 | 2024-05-03 1:14PM EDT | 2024-06-14 | 0.33 | 0.22 | 2.00 | 0.00 | - | 1 | 17 | 128.91% |
| PARA240719C00017000 | 2024-05-06 3:54PM EDT | 2024-07-19 | 0.39 | 0.38 | 0.83 | +0.01 | +2.63% | 485 | 1,645 | 70.61% |
| PARA240920C00017000 | 2024-05-06 1:18PM EDT | 2024-09-20 | 0.70 | 0.60 | 0.74 | +0.08 | +12.90% | 4 | 1,506 | 54.39% |
| PARA241220C00017000 | 2024-05-03 3:49PM EDT | 2024-12-20 | 1.47 | 0.29 | 1.74 | 0.00 | - | 20 | 78 | 51.47% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510P00017000 | 2024-05-06 11:31AM EDT | 2024-05-10 | 3.75 | 3.25 | 5.75 | -0.40 | -9.64% | 1 | 1 | 308.20% |
| PARA240517P00017000 | 2024-05-03 2:16PM EDT | 2024-05-17 | 3.55 | 1.66 | 4.30 | 0.00 | - | 585 | 610 | 174.61% |
| PARA240524P00017000 | 2024-04-22 9:40AM EDT | 2024-05-24 | 5.00 | 2.84 | 4.45 | 0.00 | - | - | 59 | 153.32% |
| PARA240531P00017000 | 2024-04-17 11:38AM EDT | 2024-05-31 | 6.39 | 2.82 | 4.50 | 0.00 | - | - | 7 | 135.16% |
| PARA240607P00017000 | 2024-05-03 9:51AM EDT | 2024-06-07 | 2.88 | 2.50 | 4.05 | 0.00 | - | 8 | 8 | 84.96% |
| PARA240719P00017000 | 2024-05-06 11:51AM EDT | 2024-07-19 | 4.20 | 2.68 | 4.20 | +0.10 | +2.44% | 1 | 543 | 64.65% |
| PARA240920P00017000 | 2024-03-13 2:28PM EDT | 2024-09-20 | 5.76 | 5.95 | 6.55 | 0.00 | - | 2 | 85 | 114.11% |
© 2024 Yahoo. All rights reserved.