Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,156.18 +28.39 (+0.55%) Dow
38,796.33 +120.65 (+0.31%) Nasdaq
16,247.98 +91.65 (+0.57%) Bitcoin USD
63,844.61 -296.67 (-0.46%) CMC Crypto 200
1,370.18 +57.56 (+4.38%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Strike:18.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510C00018000 | 2024-05-06 9:34AM EDT | 2024-05-10 | 0.07 | 0.07 | 0.07 | +0.02 | +33.33% | 66 | 1,170 | 161.72% |
| PARA240517C00018000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.10 | 0.06 | 0.25 | 0.00 | - | 480 | 6,450 | 126.17% |
| PARA240524C00018000 | 2024-05-03 3:34PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.75 | 0.00 | - | 15 | 55 | 133.59% |
| PARA240531C00018000 | 2024-05-03 11:47AM EDT | 2024-05-31 | 0.28 | 0.00 | 0.00 | 0.00 | - | 48 | 59 | 25.00% |
| PARA240607C00018000 | 2024-05-03 3:36PM EDT | 2024-06-07 | 0.20 | 0.06 | 2.27 | 0.00 | - | 6 | 28 | 158.50% |
| PARA240614C00018000 | 2024-05-03 3:53PM EDT | 2024-06-14 | 0.44 | 0.07 | 2.36 | 0.00 | - | 5 | 5 | 147.07% |
| PARA240719C00018000 | 2024-05-06 9:30AM EDT | 2024-07-19 | 0.32 | 0.33 | 0.47 | +0.06 | +23.08% | 7 | 4,910 | 67.19% |
| PARA240920C00018000 | 2024-05-03 3:45PM EDT | 2024-09-20 | 0.42 | 0.39 | 0.86 | 0.00 | - | 137 | 12,513 | 58.59% |
| PARA241220C00018000 | 2024-05-03 3:37PM EDT | 2024-12-20 | 0.66 | 0.07 | 1.44 | 0.00 | - | 139 | 1,224 | 67.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240517P00018000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 4.00 | 4.05 | 5.25 | 0.00 | - | 1 | 10 | 192.19% |
| PARA240531P00018000 | 2024-04-29 1:30PM EDT | 2024-05-31 | 5.65 | 4.30 | 5.00 | 0.00 | - | 6 | 7 | 106.45% |
| PARA240719P00018000 | 2024-04-24 12:05PM EDT | 2024-07-19 | 5.55 | 2.70 | 6.10 | 0.00 | - | 209 | 283 | 116.60% |
| PARA240920P00018000 | 2024-05-02 1:44PM EDT | 2024-09-20 | 5.35 | 2.92 | 5.15 | 0.00 | - | 40 | 857 | 52.73% |
| PARA241220P00018000 | 2024-05-03 10:30AM EDT | 2024-12-20 | 4.07 | 2.96 | 5.65 | 0.00 | - | 1 | 1 | 55.23% |
© 2024 Yahoo. All rights reserved.