Singapore markets open in 3 hours 59 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
63,309.79 -437.04 (-0.69%) CMC Crypto 200
1,365.44 +52.81 (+4.02%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510C00020000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 362 | 3,101 | 137.50% |
| PARA240517C00020000 | 2024-05-06 3:44PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 903 | 3,810 | 117.19% |
| PARA240524C00020000 | 2024-05-06 2:29PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 36 | 260 | 90.63% |
| PARA240531C00020000 | 2024-05-06 1:11PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.26 | -0.02 | -33.33% | 1 | 365 | 103.91% |
| PARA240607C00020000 | 2024-05-06 11:14AM EDT | 2024-06-07 | 0.11 | 0.08 | 0.11 | -0.03 | -21.43% | 31 | 25 | 84.77% |
| PARA240614C00020000 | 2024-05-03 1:34PM EDT | 2024-06-14 | 0.24 | 0.03 | 0.13 | 0.00 | - | 31 | 31 | 74.22% |
| PARA240621C00020000 | 2024-05-06 3:30PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.14 | -0.02 | -14.29% | 274 | 26,987 | 75.39% |
| PARA240719C00020000 | 2024-05-06 3:41PM EDT | 2024-07-19 | 0.13 | 0.14 | 0.15 | -0.01 | -7.14% | 489 | 4,371 | 61.72% |
| PARA240920C00020000 | 2024-05-06 3:04PM EDT | 2024-09-20 | 0.26 | 0.21 | 0.25 | 0.00 | - | 58 | 5,331 | 51.07% |
| PARA241220C00020000 | 2024-05-06 10:37AM EDT | 2024-12-20 | 0.43 | 0.05 | 0.68 | +0.04 | +10.26% | 3 | 2,284 | 55.76% |
| PARA250117C00020000 | 2024-05-06 3:26PM EDT | 2025-01-17 | 0.48 | 0.43 | 0.48 | -0.05 | -9.43% | 951 | 25,991 | 46.58% |
| PARA251219C00020000 | 2024-05-06 10:45AM EDT | 2025-12-19 | 0.90 | 0.78 | 1.09 | +0.11 | +13.92% | 54 | 1,690 | 41.90% |
| PARA260116C00020000 | 2024-05-06 3:16PM EDT | 2026-01-16 | 0.95 | 0.90 | 1.00 | +0.02 | +2.15% | 74 | 6,014 | 39.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240531P00020000 | 2024-04-17 10:11AM EDT | 2024-05-31 | 9.30 | 4.65 | 8.75 | 0.00 | - | - | 0 | 271.48% |
| PARA240621P00020000 | 2024-05-06 10:18AM EDT | 2024-06-21 | 6.76 | 4.60 | 7.10 | +1.29 | +23.58% | 10 | 627 | 101.86% |
| PARA240719P00020000 | 2024-04-26 10:01AM EDT | 2024-07-19 | 7.90 | 6.35 | 7.05 | 0.00 | - | 10 | 5 | 77.34% |
| PARA240920P00020000 | 2024-05-03 3:34PM EDT | 2024-09-20 | 7.22 | 5.15 | 7.00 | 0.00 | - | 1 | 100 | 54.49% |
| PARA250117P00020000 | 2024-05-06 3:47PM EDT | 2025-01-17 | 6.85 | 6.00 | 8.45 | -0.05 | -0.72% | 39 | 5,496 | 79.44% |
| PARA251219P00020000 | 2024-05-03 11:50AM EDT | 2025-12-19 | 5.42 | 4.50 | 9.25 | 0.00 | - | 2 | 1,185 | 64.36% |
| PARA260116P00020000 | 2024-05-06 3:32PM EDT | 2026-01-16 | 7.08 | 5.85 | 8.85 | +0.08 | +1.14% | 45 | 27,206 | 57.08% |
© 2024 Yahoo. All rights reserved.