NasdaqGS - Delayed Quote USD
Paramount Global (PARA)
11.78
+0.08
+(0.68%)
At close: 4:00:00 PM EDT
11.75
-0.03
(-0.25%)
After hours: 5:52:21 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA250523C00011000 | 5/14/2025 9:30 AM | 11 | 1.41 | 0.00 | 2.88 | 0.00 | 0.00% | 1 | 2 | 189.06% |
| PARA250523C00011500 | 5/19/2025 2:06 PM | 11.5 | 0.25 | 0.00 | 0.90 | -0.05 | -16.67% | 90 | 8 | 53.13% |
| PARA250523C00012000 | 5/19/2025 3:51 PM | 12 | 0.05 | 0.00 | 0.06 | -0.05 | -50.00% | 118 | 402 | 25.78% |
| PARA250523C00012500 | 5/19/2025 2:48 PM | 12.5 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 252 | 191 | 31.25% |
| PARA250523C00013000 | 5/19/2025 9:30 AM | 13 | 0.01 | 0.00 | 0.01 | -1.14 | -99.13% | 9 | 1 | 46.88% |
| PARA250523C00013500 | 5/14/2025 2:40 PM | 13.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 15 | 56.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA250523P00010000 | 5/19/2025 2:02 PM | 10 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 4 | 51 | 73.44% |
| PARA250523P00010500 | 5/19/2025 3:21 PM | 10.5 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 86 | 18 | 59.38% |
| PARA250523P00011000 | 5/19/2025 11:31 AM | 11 | 0.03 | 0.00 | 0.06 | 0.01 | 50.00% | 3 | 1 | 57.03% |
| PARA250523P00011500 | 5/19/2025 3:48 PM | 11.5 | 0.09 | 0.05 | 0.07 | -0.02 | -18.18% | 20 | 141 | 32.42% |
| PARA250523P00012000 | 5/16/2025 2:34 PM | 12 | 0.30 | 0.00 | 2.42 | 0.02 | 7.14% | 1 | 15 | 198.05% |
| PARA250523P00014000 | 5/2/2025 3:55 PM | 14 | 2.73 | 0.30 | 4.40 | 0.00 | 0.00% | 4 | 0 | 131.64% |
Related Tickers
WBD Warner Bros. Discovery, Inc.
9.05
-1.20%
SIRI Sirius XM Holdings Inc.
22.47
-1.14%
DIS The Walt Disney Company
112.66
-0.67%
ROKU Roku, Inc.
70.83
-0.76%
LION Lionsgate Studios Corp.
6.75
-1.03%
FOXA Fox Corporation
55.81
-0.48%
FOX Fox Corporation
51.67
-0.35%
AMCX AMC Networks Inc.
6.39
+2.57%
AMC AMC Entertainment Holdings, Inc.
2.9000
-1.69%
IQ iQIYI, Inc.
1.8900
-2.07%