UK markets closed

Pan American Silver Corp. (PAAS)

NYSE - Nasdaq Real-time 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
Strike:20.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS240621C000200002024-06-14 3:49PM EDT2024-06-210.330.300.40-0.02-5.71%63911,62041.02%
PAAS240628C000200002024-06-14 11:32AM EDT2024-06-280.480.550.60-1.09-69.43%11641.99%
PAAS240705C000200002024-06-14 12:37PM EDT2024-07-050.750.700.80-0.56-42.75%63844.73%
PAAS240712C000200002024-06-13 9:52AM EDT2024-07-120.850.850.95-0.15-15.00%47245.61%
PAAS240719C000200002024-06-14 3:27PM EDT2024-07-191.021.001.10+0.07+7.37%1452,62046.88%
PAAS240726C000200002024-06-14 3:32PM EDT2024-07-261.150.701.20-0.40-25.81%39146.48%
PAAS241018C000200002024-06-14 3:38PM EDT2024-10-182.102.102.200.00-394,19348.39%
PAAS250117C000200002024-06-14 3:26PM EDT2025-01-172.882.802.95+0.08+2.86%21415,38249.27%
PAAS260116C000200002024-06-14 3:48PM EDT2026-01-164.714.604.90+0.08+1.73%191,67950.17%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS240621P000200002024-06-14 3:13PM EDT2024-06-210.550.400.50+0.07+14.58%1352,19340.23%
PAAS240628P000200002024-06-14 3:47PM EDT2024-06-280.700.650.75-0.03-4.11%210544.53%
PAAS240705P000200002024-06-13 3:59PM EDT2024-07-050.850.750.850.00-34141.60%
PAAS240712P000200002024-06-14 12:14PM EDT2024-07-120.960.901.00+0.06+6.67%2642.87%
PAAS240719P000200002024-06-13 3:15PM EDT2024-07-191.051.001.100.00-12344742.38%
PAAS240726P000200002024-06-14 10:27AM EDT2024-07-261.251.101.30+0.30+31.58%11646.14%
PAAS241018P000200002024-06-14 10:40AM EDT2024-10-182.101.952.05+0.16+8.25%172242.77%
PAAS250117P000200002024-06-14 9:53AM EDT2025-01-172.622.502.65+0.20+8.26%11,95642.48%
PAAS260116P000200002024-06-12 2:00PM EDT2026-01-163.803.904.500.00-238944.90%