Pan American Silver Corp. (PAAS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240517C00011000 | 2024-04-18 2:29PM EDT | 11.00 | 8.10 | 7.60 | 10.00 | 0.00 | - | - | 7 | 244.53% |
| PAAS240517C00012000 | 2024-04-18 1:04PM EDT | 12.00 | 7.28 | 5.30 | 8.80 | 0.00 | - | 2 | 3 | 96.09% |
| PAAS240517C00013000 | 2024-04-23 2:57PM EDT | 13.00 | 5.70 | 5.50 | 7.90 | 0.00 | - | 10 | 175 | 178.52% |
| PAAS240517C00014000 | 2024-04-24 3:13PM EDT | 14.00 | 5.00 | 3.00 | 5.90 | +0.32 | +6.84% | 1 | 690 | 171.68% |
| PAAS240517C00015000 | 2024-04-26 11:59AM EDT | 15.00 | 4.10 | 2.20 | 4.80 | +0.10 | +2.50% | 400 | 2,562 | 138.87% |
| PAAS240517C00016000 | 2024-04-26 10:41AM EDT | 16.00 | 3.01 | 3.00 | 3.20 | +0.45 | +17.58% | 3 | 3,458 | 51.56% |
| PAAS240517C00017000 | 2024-04-26 2:41PM EDT | 17.00 | 2.25 | 2.15 | 2.30 | +0.15 | +7.14% | 3 | 2,013 | 50.20% |
| PAAS240517C00018000 | 2024-04-26 1:42PM EDT | 18.00 | 1.48 | 1.40 | 1.50 | -0.02 | -1.33% | 184 | 4,810 | 50.78% |
| PAAS240517C00019000 | 2024-04-26 3:53PM EDT | 19.00 | 0.85 | 0.85 | 0.90 | -0.02 | -2.30% | 132 | 5,039 | 48.93% |
| PAAS240517C00020000 | 2024-04-26 3:56PM EDT | 20.00 | 0.46 | 0.45 | 0.55 | -0.09 | -16.36% | 254 | 8,095 | 51.56% |
| PAAS240517C00021000 | 2024-04-26 3:59PM EDT | 21.00 | 0.24 | 0.20 | 0.30 | -0.01 | -4.00% | 28 | 4,766 | 51.76% |
| PAAS240517C00022000 | 2024-04-26 3:50PM EDT | 22.00 | 0.15 | 0.10 | 0.15 | -0.02 | -11.76% | 171 | 9,173 | 51.76% |
| PAAS240517C00025000 | 2024-04-26 9:36AM EDT | 25.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 17 | 1,204 | 69.14% |
| PAAS240517C00030000 | 2024-04-23 11:32AM EDT | 30.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 32 | 86.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240517P00011000 | 2024-03-27 10:42AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 717 | 109.38% |
| PAAS240517P00012000 | 2024-04-05 1:58PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 101 | 93.75% |
| PAAS240517P00013000 | 2024-04-18 10:55AM EDT | 13.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 243 | 78.91% |
| PAAS240517P00014000 | 2024-04-22 11:51AM EDT | 14.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 2,305 | 65.63% |
| PAAS240517P00015000 | 2024-04-24 3:55PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 940 | 60.16% |
| PAAS240517P00016000 | 2024-04-26 1:28PM EDT | 16.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 7 | 1,405 | 54.69% |
| PAAS240517P00017000 | 2024-04-26 2:35PM EDT | 17.00 | 0.19 | 0.15 | 0.20 | -0.04 | -17.39% | 51 | 1,622 | 49.81% |
| PAAS240517P00018000 | 2024-04-26 3:24PM EDT | 18.00 | 0.35 | 0.35 | 0.45 | -0.10 | -22.22% | 130 | 3,246 | 48.93% |
| PAAS240517P00019000 | 2024-04-26 12:53PM EDT | 19.00 | 0.85 | 0.80 | 0.90 | -0.05 | -5.56% | 15 | 4,532 | 50.10% |
| PAAS240517P00020000 | 2024-04-26 10:43AM EDT | 20.00 | 1.60 | 1.40 | 1.55 | +0.10 | +6.67% | 14 | 1,722 | 52.73% |
| PAAS240517P00021000 | 2024-04-26 11:12AM EDT | 21.00 | 2.35 | 1.80 | 2.30 | -0.32 | -11.99% | 32 | 565 | 53.32% |
| PAAS240517P00022000 | 2024-04-25 9:30AM EDT | 22.00 | 3.55 | 2.65 | 4.90 | 0.00 | - | 1 | 306 | 98.73% |
| PAAS240517P00025000 | 2024-04-22 9:30AM EDT | 25.00 | 6.40 | 5.50 | 7.70 | 0.00 | - | 5 | 5 | 123.63% |
© 2024 Yahoo. All rights reserved.