UK markets closed

Pan American Silver Corp. (PAAS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.89+0.12 (+0.61%)
At close: 04:00PM EDT
19.91 +0.02 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS240628C000150002024-06-13 12:53PM EDT15.004.904.406.800.00-215178.52%
PAAS240628C000180002024-05-14 9:30AM EDT18.002.400.000.000.00--10.00%
PAAS240628C000185002024-06-12 9:34AM EDT18.502.541.502.400.00--174.80%
PAAS240628C000190002024-06-10 9:40AM EDT19.001.101.151.300.00-3750.98%
PAAS240628C000200002024-06-14 11:32AM EDT20.000.480.550.60-1.09-69.43%11641.99%
PAAS240628C000205002024-06-14 3:29PM EDT20.500.400.350.45+0.02+5.26%213345.31%
PAAS240628C000210002024-06-14 3:36PM EDT21.000.250.200.250.00-117641.41%
PAAS240628C000215002024-06-13 10:38AM EDT21.500.200.100.250.00-51650.39%
PAAS240628C000220002024-06-14 3:57PM EDT22.000.130.100.15-0.01-7.14%25278848.83%
PAAS240628C000225002024-06-11 9:30AM EDT22.500.100.050.100.00--249.61%
PAAS240628C000230002024-06-13 2:11PM EDT23.000.100.050.150.00-645255.86%
PAAS240628C000240002024-06-14 12:12PM EDT24.000.050.051.60-0.05-50.00%10116136.33%
PAAS240628C000250002024-06-04 10:15AM EDT25.000.050.000.550.00-10546101.56%
PAAS240628C000260002024-06-04 2:20PM EDT26.000.100.001.350.00-236151.95%
PAAS240628C000265002024-06-13 12:16PM EDT26.500.050.001.750.00-11174.80%
PAAS240628C000270002024-06-13 11:53AM EDT27.000.050.001.750.00-4450180.96%
PAAS240628C000280002024-06-13 11:53AM EDT28.000.050.001.700.00-5053190.63%
PAAS240628C000290002024-05-29 9:30AM EDT29.000.150.000.500.00-111139.45%
PAAS240628C000300002024-06-12 12:34PM EDT30.000.050.000.250.00--11127.34%
PAAS240628C000310002024-06-12 10:59AM EDT31.000.050.000.150.00--22122.66%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS240628P000140002024-06-11 9:38AM EDT14.000.050.001.950.00-2526235.55%
PAAS240628P000150002024-06-11 9:42AM EDT15.000.050.001.950.00-7291205.08%
PAAS240628P000160002024-06-11 9:30AM EDT16.000.050.000.200.00--1078.91%
PAAS240628P000170002024-06-07 2:51PM EDT17.000.080.000.150.00-1257.03%
PAAS240628P000175002024-06-11 10:06AM EDT17.500.120.050.750.00--185.55%
PAAS240628P000180002024-05-29 9:32AM EDT18.000.160.050.200.00-31055.47%
PAAS240628P000185002024-06-13 3:26PM EDT18.500.210.100.200.00-5010045.51%
PAAS240628P000190002024-06-13 3:49PM EDT19.000.350.250.300.00-24042.77%
PAAS240628P000195002024-06-13 3:58PM EDT19.500.550.400.500.00-5510344.04%
PAAS240628P000200002024-06-14 3:47PM EDT20.000.700.650.75-0.03-4.11%210544.53%
PAAS240628P000205002024-06-14 3:52PM EDT20.501.000.901.050.00-1144.53%
PAAS240628P000210002024-06-14 10:58AM EDT21.001.501.301.40+0.03+2.04%28344.53%
PAAS240628P000220002024-06-13 10:05AM EDT22.002.152.152.850.00-12870.31%
PAAS240628P000230002024-05-31 1:14PM EDT23.001.763.103.600.00-5972.27%
PAAS240628P000250002024-06-13 10:16AM EDT25.005.103.705.800.00-712140.23%
PAAS240628P000255002024-06-13 10:50AM EDT25.505.604.107.600.00-3030103.32%
PAAS240628P000260002024-06-13 10:00AM EDT26.006.004.607.700.00-101073.44%
PAAS240628P000265002024-06-11 2:20PM EDT26.506.605.208.700.00--12125.78%
PAAS240628P000270002024-06-11 1:02PM EDT27.007.206.808.700.00--10160.94%
PAAS240628P000290002024-06-10 9:57AM EDT29.009.308.809.300.00--15130.66%