UK markets close in 59 minutes

Pan American Silver Corp. (PAAS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.65-0.24 (-1.21%)
As of 10:31AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS240621C000050002024-05-31 11:48AM EDT5.0017.4514.4014.600.00-2420.00%
PAAS240621C000070002024-02-27 11:10AM EDT7.005.407.009.500.00-200.00%
PAAS240621C000080002024-05-30 1:17PM EDT8.0014.3611.1011.600.00-14250.00%
PAAS240621C000090002024-03-28 11:58AM EDT9.006.108.1012.000.00-10807.42%
PAAS240621C000100002024-06-14 1:01PM EDT10.009.709.509.700.00-1112300.00%
PAAS240621C000110002024-05-31 11:40AM EDT11.0010.638.508.700.00-35260.94%
PAAS240621C000120002024-05-31 11:35AM EDT12.009.507.407.700.00-444226.56%
PAAS240621C000130002024-06-04 10:27AM EDT13.007.516.506.600.00-29210.00%
PAAS240621C000140002024-06-14 3:59PM EDT14.005.855.505.600.00-132580.00%
PAAS240621C000150002024-06-14 10:53AM EDT15.004.704.504.60+0.10+2.17%51,4500.00%
PAAS240621C000160002024-06-12 11:37AM EDT16.004.613.503.700.00-161,565108.59%
PAAS240621C000170002024-06-14 12:44PM EDT17.002.692.502.850.00-704,80371.09%
PAAS240621C000175002024-06-12 11:04AM EDT17.503.102.002.150.00--425.00%
PAAS240621C000180002024-06-14 3:13PM EDT18.001.851.551.650.00-101,50325.00%
PAAS240621C000190002024-06-14 10:38AM EDT19.000.650.700.80-0.15-18.75%61,04843.36%
PAAS240621C000195002024-06-14 11:31AM EDT19.500.400.350.40-0.07-14.89%14634.96%
PAAS240621C000200002024-06-17 10:02AM EDT20.000.150.200.25-0.18-54.55%8511,70243.36%
PAAS240621C000205002024-06-17 9:30AM EDT20.500.100.050.15-0.10-50.00%2147448.44%
PAAS240621C000210002024-06-17 9:42AM EDT21.000.050.000.10-0.05-45.45%401,50354.69%
PAAS240621C000215002024-06-14 12:44PM EDT21.500.040.000.100.00-10888755.47%
PAAS240621C000220002024-06-17 10:01AM EDT22.000.030.000.05-0.02-40.00%26,18656.25%
PAAS240621C000225002024-06-12 9:35AM EDT22.500.140.000.000.00-665725.00%
PAAS240621C000230002024-06-13 11:44AM EDT23.000.030.000.050.00-23,60173.44%
PAAS240621C000235002024-06-14 11:34AM EDT23.500.690.000.550.00-19144145.31%
PAAS240621C000240002024-06-14 12:46PM EDT24.000.080.000.050.00-354089.84%
PAAS240621C000245002024-06-07 2:25PM EDT24.500.050.000.750.00-127183.98%
PAAS240621C000250002024-06-07 2:33PM EDT25.000.040.000.300.00-7096,306149.61%
PAAS240621C000255002024-05-31 10:46AM EDT25.500.150.000.750.00-114204.69%
PAAS240621C000260002024-06-13 12:43PM EDT26.000.050.000.200.00-6176152.34%
PAAS240621C000265002024-05-31 3:52PM EDT26.500.080.000.750.00-1017223.83%
PAAS240621C000270002024-05-30 1:08PM EDT27.000.100.000.250.00-5905175.78%
PAAS240621C000280002024-06-06 10:47AM EDT28.000.050.000.200.00-50249182.03%
PAAS240621C000290002024-05-20 12:53PM EDT29.000.050.000.750.00--3266.41%
PAAS240621C000300002024-06-17 9:59AM EDT30.000.040.000.05-0.01-20.00%8989165.63%
PAAS240621C000320002024-05-23 2:04PM EDT32.000.050.000.050.00-118176187.50%
PAAS240621C000350002024-06-06 11:31AM EDT35.000.050.000.050.00-2774215.63%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS240621P000050002023-05-24 9:44AM EDT5.000.050.000.150.00--1615.63%
PAAS240621P000080002024-05-20 9:42AM EDT8.000.040.001.000.00-10639.06%
PAAS240621P000090002024-02-22 10:30AM EDT9.000.200.000.750.00-212521.88%
PAAS240621P000100002024-05-28 12:35PM EDT10.000.010.000.550.00-10165425.00%
PAAS240621P000110002024-04-19 10:17AM EDT11.000.050.001.000.00-1142445.31%
PAAS240621P000120002024-04-22 1:48PM EDT12.000.050.000.000.00-1050.00%
PAAS240621P000130002024-06-14 3:40PM EDT13.000.020.000.050.00-546,427173.44%
PAAS240621P000140002024-05-03 12:03PM EDT14.000.100.000.200.00-5532189.06%
PAAS240621P000150002024-06-10 10:18AM EDT15.000.050.000.750.00-12,332228.91%
PAAS240621P000160002024-06-07 11:00AM EDT16.000.050.000.000.00-1022650.00%
PAAS240621P000170002024-06-14 3:37PM EDT17.000.050.000.150.00-31,69590.23%
PAAS240621P000180002024-06-13 11:42AM EDT18.000.050.000.100.00-11,29755.47%
PAAS240621P000185002024-06-11 10:52AM EDT18.500.150.050.100.00-24752.34%
PAAS240621P000190002024-06-17 9:35AM EDT19.000.130.100.20-0.02-13.33%1271,46650.20%
PAAS240621P000195002024-06-17 10:12AM EDT19.500.300.300.35-0.05-14.29%161,12846.09%
PAAS240621P000200002024-06-17 10:00AM EDT20.000.610.600.65+0.06+10.91%462,14249.02%
PAAS240621P000205002024-06-14 3:10PM EDT20.500.851.001.100.00-2065455.27%
PAAS240621P000210002024-06-14 3:08PM EDT21.001.271.401.550.00-157558.98%
PAAS240621P000215002024-06-14 12:44PM EDT21.501.801.952.050.00-1623476.17%
PAAS240621P000220002024-06-13 11:42AM EDT22.002.282.452.550.00-453088.28%
PAAS240621P000225002024-06-07 10:26AM EDT22.502.102.903.000.00-318489.06%
PAAS240621P000230002024-06-07 12:10PM EDT23.003.103.404.000.00-12292146.09%
PAAS240621P000235002024-06-07 1:04PM EDT23.503.513.905.000.00-22194.53%
PAAS240621P000240002024-05-31 2:03PM EDT24.002.474.404.500.00-46118.36%
PAAS240621P000250002024-05-22 10:23AM EDT25.003.385.406.500.00-401229.69%
PAAS240621P000260002024-05-31 11:59AM EDT26.004.356.307.800.00-11265.63%
PAAS240621P000265002024-06-06 10:11AM EDT26.505.606.808.100.00--0260.94%
PAAS240621P000270002024-06-13 9:46AM EDT27.006.906.608.100.00-2250.00%
PAAS240621P000280002024-05-22 11:21AM EDT28.006.307.609.100.00--050.00%
PAAS240621P000290002024-06-11 1:02PM EDT29.009.208.6010.100.00--150.00%
PAAS240621P000300002024-05-16 1:39PM EDT30.009.6010.0010.200.00-400.00%