PAR Technology Corporation (PAR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAR250117C00012500 | 2022-12-30 12:21PM EDT | 12.50 | 16.90 | 22.50 | 27.50 | 0.00 | - | 18 | 22 | 0.00% |
| PAR250117C00017500 | 2024-08-08 1:50PM EDT | 17.50 | 33.35 | 34.00 | 37.90 | 0.00 | - | 2 | 1,504 | 145.41% |
| PAR250117C00020000 | 2024-01-17 11:53AM EDT | 20.00 | 22.14 | 27.10 | 32.00 | 0.00 | - | 36 | 36 | 0.00% |
| PAR250117C00022500 | 2024-07-17 3:25PM EDT | 22.50 | 30.90 | 29.60 | 33.80 | 0.00 | - | 1 | 9,000 | 138.92% |
| PAR250117C00025000 | 2023-11-21 4:21PM EDT | 25.00 | 16.70 | 20.00 | 25.00 | 0.00 | - | - | 10 | 0.00% |
| PAR250117C00030000 | 2024-08-21 12:07PM EDT | 30.00 | 25.30 | 25.20 | 29.20 | 0.00 | - | 1 | 2,009 | 152.88% |
| PAR250117C00035000 | 2024-07-16 1:24PM EDT | 35.00 | 20.20 | 17.60 | 21.10 | 0.00 | - | 5 | 45 | 80.74% |
| PAR250117C00040000 | 2024-10-01 3:23PM EDT | 40.00 | 12.90 | 14.00 | 14.60 | 0.00 | - | 1 | 1,350 | 60.72% |
| PAR250117C00045000 | 2024-09-30 3:50PM EDT | 45.00 | 9.65 | 10.00 | 10.50 | 0.00 | - | 30 | 1,350 | 54.04% |
| PAR250117C00050000 | 2024-10-03 11:25AM EDT | 50.00 | 5.90 | 6.70 | 7.00 | 0.00 | - | 2 | 976 | 50.93% |
| PAR250117C00055000 | 2024-10-03 11:16AM EDT | 55.00 | 3.50 | 4.10 | 4.40 | 0.00 | - | 11 | 891 | 47.85% |
| PAR250117C00060000 | 2024-10-02 12:22PM EDT | 60.00 | 1.80 | 2.35 | 2.70 | 0.00 | - | 2 | 105 | 46.88% |
| PAR250117C00065000 | 2024-10-02 3:51PM EDT | 65.00 | 0.90 | 1.35 | 1.55 | 0.00 | - | 5 | 368 | 45.78% |
| PAR250117C00070000 | 2024-10-01 2:00PM EDT | 70.00 | 0.60 | 0.65 | 0.85 | 0.00 | - | 3 | 124 | 44.97% |
| PAR250117C00075000 | 2024-09-19 10:29AM EDT | 75.00 | 1.10 | 0.15 | 0.50 | 0.00 | - | 1 | 21 | 45.48% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAR250117P00012500 | 2024-05-07 9:30AM EDT | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 50.00% |
| PAR250117P00015000 | 2024-10-04 2:25PM EDT | 15.00 | 0.22 | 0.15 | 0.25 | +0.07 | +46.67% | 10 | 2,342 | 123.63% |
| PAR250117P00017500 | 2023-11-17 2:07PM EDT | 17.50 | 0.95 | 0.00 | 1.25 | 0.00 | - | 2 | 0 | 137.01% |
| PAR250117P00020000 | 2024-09-16 9:40AM EDT | 20.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 2 | 1,296 | 102.64% |
| PAR250117P00022500 | 2024-01-26 4:37PM EDT | 22.50 | 0.77 | 0.50 | 1.15 | 0.00 | - | 1 | 1 | 116.31% |
| PAR250117P00025000 | 2024-04-03 3:04PM EDT | 25.00 | 1.17 | 0.30 | 4.40 | 0.00 | - | 10 | 29 | 143.26% |
| PAR250117P00030000 | 2024-08-26 11:53AM EDT | 30.00 | 0.49 | 0.35 | 0.85 | 0.00 | - | 10 | 135 | 75.64% |
| PAR250117P00035000 | 2024-08-19 11:41AM EDT | 35.00 | 0.87 | 0.30 | 0.80 | 0.00 | - | 2 | 27 | 57.03% |
| PAR250117P00040000 | 2024-09-23 9:35AM EDT | 40.00 | 0.95 | 0.85 | 1.15 | 0.00 | - | 3 | 921 | 50.49% |
| PAR250117P00045000 | 2024-10-03 12:14PM EDT | 45.00 | 2.07 | 1.80 | 2.05 | 0.00 | - | 1 | 418 | 47.75% |
| PAR250117P00050000 | 2024-10-03 11:25AM EDT | 50.00 | 4.03 | 3.30 | 3.60 | 0.00 | - | 2 | 54 | 43.91% |
| PAR250117P00055000 | 2024-10-01 11:36AM EDT | 55.00 | 6.80 | 5.60 | 6.40 | 0.00 | - | 12 | 29 | 44.75% |
| PAR250117P00060000 | 2024-09-25 3:59PM EDT | 60.00 | 7.70 | 7.30 | 9.40 | 0.00 | - | 1 | 28 | 40.54% |
| PAR250117P00065000 | 2024-08-13 10:41AM EDT | 65.00 | 15.00 | 10.90 | 12.10 | 0.00 | - | 10 | 7 | 0.00% |
| PAR250117P00075000 | 2024-07-30 12:34PM EDT | 75.00 | 23.90 | 19.00 | 23.20 | 0.00 | - | 2 | 1 | 52.10% |
© 2024 Yahoo. All rights reserved.