NasdaqGS - Delayed Quote USD

Paramount Global (PARAA)

22.37 0.00 (0.00%)
At close: April 26 at 4:00 PM EDT
22.86 +0.49 (+2.19%)
After hours: April 26 at 6:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PARAA240517C00007500 11/1/2023 6:37 PM 7.5 6.20 10.10 13.90 0.00 0.00% 3 4 0.00%
PARAA240517C00010000 10/6/2023 5:50 PM 10 6.00 5.50 9.50 0.00 0.00% 10 10 0.00%
PARAA240517C00015000 3/28/2024 6:20 PM 15 7.11 0.00 0.00 0.00 0.00% 1 1 0.00%
PARAA240517C00017500 2/1/2024 2:41 PM 17.5 8.00 1.50 6.30 0.00 0.00% 4 6 175.68%
PARAA240517C00020000 4/26/2024 5:16 PM 20 3.38 2.90 4.40 -0.55 -13.99% 6 16 112.50%
PARAA240517C00022500 4/22/2024 2:15 PM 22.5 3.50 0.00 3.00 0.00 0.00% 1 144 72.95%
PARAA240517C00025000 4/24/2024 1:30 PM 25 1.50 0.50 2.00 0.00 0.00% 3 33 103.32%
PARAA240517C00030000 4/19/2024 7:54 PM 30 0.48 0.00 0.90 0.00 0.00% 2 1,623 109.57%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PARAA240517P00015000 1/31/2024 7:18 PM 15 1.10 0.00 0.00 0.00 0.00% 1 1 50.00%
PARAA240517P00017500 4/18/2024 1:30 PM 17.5 0.75 0.00 1.40 0.00 0.00% - 1 126.17%
PARAA240517P00020000 4/25/2024 7:50 PM 20 0.70 0.50 2.50 0.00 0.00% 1 22 124.32%
PARAA240517P00022500 4/17/2024 6:15 PM 22.5 2.65 0.00 2.45 0.00 0.00% 10 28 54.00%
PARAA240517P00025000 4/9/2024 5:44 PM 25 3.20 1.30 5.50 0.00 0.00% - 4 79.00%

Related Tickers

WBD Warner Bros. Discovery, Inc.
8.11
-2.17%
 
MANU Manchester United plc
16.07
+0.06%
 
FOX Fox Corporation
28.81
-1.50%
 
IMAX IMAX Corporation
17.15
-1.78%
 
SIRI Sirius XM Holdings Inc.
3.0200
0.00%
 
LYV Live Nation Entertainment, Inc.
89.83
+1.51%
 
ROKU Roku, Inc.
56.35
-10.28%
 
IQ iQIYI, Inc.
4.9900
+3.53%
 
CSSE Chicken Soup for the Soul Entertainment, Inc.
0.2418
-7.00%
 
DIS The Walt Disney Company
112.73
-0.04%