Options Chain for PARAMOUNT GLOBAL CLASS B COM (PARA) - $11.77 as of 3/28/2024 9:55:09 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 8.20 | 9.60 | % | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
3.00 | 8.55 | 9.65 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
3.50 | 8.10 | 8.45 | % | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
4.00 | 7.15 | 8.75 | % | 0 | 0 | 8.71 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
4.50 | 6.05 | 7.95 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
5.00 | 5.90 | 7.45 | 5.55 | 0.00 | 0.00% | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 3/28/2024 3:59:50 PM EST |
5.50 | 6.00 | 6.55 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
6.00 | 5.55 | 6.00 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
6.50 | 5.10 | 6.00 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
7.00 | 3.80 | 5.80 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
7.50 | 3.25 | 5.35 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
8.00 | 2.93 | 4.90 | 3.80 | 0.00 | 0.00% | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 3:59:50 PM EST |
8.50 | 3.10 | 3.45 | 3.20 | 0.00 | 0.00% | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 3:59:50 PM EST |
9.00 | 1.86 | 3.45 | 2.25 | 0.00 | 0.00% | 0 | 116 | 1.63 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 3:59:50 PM EST |
9.50 | 1.25 | 2.77 | 2.15 | 0.00 | 0.00% | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 2/29/2024 | 3/28/2024 3:59:50 PM EST |
10.00 | 1.71 | 2.02 | 1.90 | +0.25 | +15.16% | 125 | 679 | 2.04 | 0.99 | 0.02 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
10.50 | 1.22 | 1.55 | 1.26 | +0.17 | +15.60% | 104 | 138 | 0.72 | 0.96 | 0.11 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
11.00 | 0.60 | 0.95 | 0.83 | 0.00 | 0.00% | 168 | 1,670 | 0.32 | 0.86 | 0.29 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
11.50 | 0.43 | 0.45 | 0.43 | 0.00 | 0.00% | 359 | 735 | 0.41 | 0.66 | 0.51 | -0.02 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
12.00 | 0.19 | 0.22 | 0.20 | -0.03 | -13.05% | 2,766 | 2,414 | 0.43 | 0.40 | 0.49 | -0.02 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
12.50 | 0.09 | 0.11 | 0.09 | -0.03 | -25.00% | 611 | 971 | 0.49 | 0.24 | 0.33 | -0.02 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
13.00 | 0.05 | 0.06 | 0.06 | -0.01 | -14.29% | 306 | 1,345 | 0.55 | 0.14 | 0.22 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
13.50 | 0.02 | 0.06 | 0.04 | 0.00 | 0.00% | 82 | 823 | 0.63 | 0.08 | 0.14 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
14.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 373 | 419 | 0.66 | 0.05 | 0.09 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
14.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 734 | 0.77 | 0.02 | 0.04 | 0.00 | 3/27/2024 | 3/28/2024 3:59:50 PM EST |
15.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 248 | 620 | 0.90 | 0.01 | 0.02 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
15.50 | 0.02 | 0.24 | 0.02 | -0.03 | -60.00% | 1 | 531 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
16.00 | 0.02 | 0.17 | 0.02 | -0.08 | -80.00% | 5 | 42 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
16.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 3:59:50 PM EST |
17.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 361 | 1.21 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:50 PM EST |
17.50 | 0.00 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 11 | 2.12 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 3/28/2024 3:59:50 PM EST |
18.00 | 0.00 | 0.77 | 0.01 | 0.00 | 0.00% | 0 | 5 | 3.26 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:50 PM EST |
18.50 | 0.00 | 0.59 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
19.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 5 | 33 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
19.50 | 0.00 | 0.62 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
20.00 | 0.00 | 0.02 | 0.01 | -0.05 | -83.34% | 49 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
20.50 | 0.00 | 0.71 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
21.00 | 0.00 | 0.81 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
21.50 | 0.00 | 0.01 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
22.00 | % | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||||
22.50 | 0.00 | 0.75 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
23.00 | 0.00 | 1.26 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
23.50 | 0.00 | 0.03 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
3.00 | 0.00 | 1.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
3.50 | 0.00 | 1.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
4.00 | 0.00 | 2.12 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
4.50 | 0.00 | 0.95 | % | 0 | 0 | 8.14 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
5.00 | 0.00 | 1.15 | % | 0 | 0 | 8.07 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
5.50 | 0.00 | 0.75 | % | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
6.00 | 0.00 | 1.15 | % | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
6.50 | 0.00 | 0.75 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
7.00 | 0.00 | 0.75 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
8.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 54 | 3.73 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 3:59:50 PM EST |
8.50 | 0.00 | 0.31 | 0.24 | 0.00 | 0.00% | 0 | 130 | 2.31 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 3/28/2024 3:59:50 PM EST |
9.00 | 0.00 | 0.09 | 0.05 | +0.04 | +400.00% | 1 | 18,056 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
9.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 5,108 | 0.73 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 3:59:50 PM EST |
10.00 | 0.00 | 0.01 | 0.08 | +0.06 | +300.00% | 2 | 624 | 0.58 | -0.01 | 0.02 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
10.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 25 | 951 | 0.49 | -0.04 | 0.11 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
11.00 | 0.04 | 0.05 | 0.05 | -0.03 | -37.50% | 397 | 914 | 0.41 | -0.14 | 0.29 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
11.50 | 0.16 | 0.17 | 0.17 | -0.05 | -22.73% | 745 | 914 | 0.41 | -0.34 | 0.51 | -0.02 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
12.00 | 0.42 | 0.44 | 0.46 | -0.04 | -8.00% | 1,897 | 458 | 0.43 | -0.60 | 0.49 | -0.02 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
12.50 | 0.79 | 0.84 | 0.84 | -0.22 | -20.76% | 738 | 124 | 0.47 | -0.76 | 0.33 | -0.02 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
13.00 | 0.96 | 1.47 | 1.32 | -0.08 | -5.72% | 11 | 285 | 1.94 | -0.86 | 0.22 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
13.50 | 1.57 | 2.63 | 1.79 | -0.39 | -17.89% | 5 | 62 | 2.33 | -0.92 | 0.14 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
14.00 | 2.06 | 2.68 | 2.12 | -0.69 | -24.56% | 2 | 53 | 1.63 | -0.95 | 0.09 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
14.50 | 2.52 | 2.99 | 3.17 | 0.00 | 0.00% | 0 | 2 | 1.37 | -0.98 | 0.04 | 0.00 | 3/22/2024 | 3/28/2024 3:59:50 PM EST |
15.00 | 2.95 | 3.60 | 3.65 | 0.00 | 0.00% | 0 | 21 | 1.86 | -0.99 | 0.02 | 0.00 | 3/22/2024 | 3/28/2024 3:59:50 PM EST |
15.50 | 3.50 | 4.10 | 4.15 | 0.00 | 0.00% | 0 | 1 | 1.80 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 3:59:50 PM EST |
16.00 | 4.00 | 4.45 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
16.50 | 4.55 | 5.85 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
17.00 | 5.00 | 5.60 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
17.50 | 5.50 | 7.10 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
18.00 | 6.05 | 7.35 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
18.50 | 6.45 | 7.00 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
19.00 | 7.00 | 7.45 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
19.50 | 7.55 | 8.15 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
20.00 | 8.00 | 8.40 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
20.50 | 8.50 | 9.30 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
21.00 | 9.05 | 9.50 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
21.50 | 9.50 | 9.95 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
22.00 | 10.05 | 10.50 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
22.50 | 10.55 | 10.90 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
23.00 | 11.05 | 11.40 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
23.50 | 11.55 | 11.95 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST |