UK markets closed

Pan American Silver Corp. (PAAS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.16-0.44 (-2.24%)
At close: 04:00PM EDT
19.01 -0.15 (-0.78%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS240419C000050002024-02-14 10:30AM EDT5.007.327.6011.300.00-1000.00%
PAAS240419C000070002023-11-06 4:41PM EDT7.008.308.109.100.00--10.00%
PAAS240419C000080002024-03-15 2:56PM EDT8.006.509.5013.000.00-10354.69%
PAAS240419C000090002024-04-09 9:36AM EDT9.0010.008.5011.900.00-2111271.88%
PAAS240419C000100002024-04-03 2:54PM EDT10.006.838.4010.200.00-136298.44%
PAAS240419C000110002024-04-09 1:55PM EDT11.008.636.609.600.00-1533549.22%
PAAS240419C000120002024-04-12 10:32AM EDT12.008.305.709.00+1.20+16.90%1318242.97%
PAAS240419C000130002024-04-12 3:04PM EDT13.005.995.206.30-0.12-1.96%81,225193.75%
PAAS240419C000140002024-04-12 3:04PM EDT14.005.605.005.40+0.10+1.82%1203,799125.00%
PAAS240419C000150002024-04-12 3:03PM EDT15.005.603.105.80+0.70+14.29%594,059166.80%
PAAS240419C000160002024-04-12 2:42PM EDT16.003.053.103.30-0.45-12.86%1713,49078.91%
PAAS240419C000170002024-04-12 1:05PM EDT17.002.042.052.30-0.93-31.31%1202,62379.69%
PAAS240419C000180002024-04-12 3:41PM EDT18.001.341.251.35-0.41-23.43%8725,96551.56%
PAAS240419C000190002024-04-12 3:59PM EDT19.000.650.550.65-0.23-26.14%9653,69453.71%
PAAS240419C000200002024-04-12 3:59PM EDT20.000.260.200.30-0.13-33.33%2,17212,10153.13%
PAAS240419C000210002024-04-12 3:45PM EDT21.000.140.100.15-0.01-6.67%2,6002,90861.72%
PAAS240419C000220002024-04-12 3:22PM EDT22.000.100.050.10+0.01+11.11%3,3293,14171.48%
PAAS240419C000230002024-04-12 11:03AM EDT23.000.100.000.10+0.05+100.00%227380.47%
PAAS240419C000240002024-01-11 4:37PM EDT24.000.060.000.700.00-322155.47%
PAAS240419C000250002024-04-03 1:36PM EDT25.000.050.000.050.00-110796.09%
PAAS240419C000300002024-04-01 11:16AM EDT30.000.030.000.050.00-1348148.44%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS240419P000070002024-03-05 10:31AM EDT7.000.040.000.750.00-11553.91%
PAAS240419P000080002024-01-22 12:20PM EDT8.000.050.000.100.00-1015320.31%
PAAS240419P000090002024-01-17 2:59PM EDT9.000.050.000.100.00-1032281.25%
PAAS240419P000100002024-03-18 10:42AM EDT10.000.010.000.050.00-5154220.31%
PAAS240419P000110002024-04-12 2:16PM EDT11.000.030.000.05-0.02-40.00%8840190.63%
PAAS240419P000120002024-04-11 1:11PM EDT12.000.010.000.050.00-6782164.06%
PAAS240419P000130002024-04-12 2:55PM EDT13.000.030.000.050.00-31,238139.06%
PAAS240419P000140002024-04-12 1:39PM EDT14.000.020.000.05-0.01-33.33%181,999115.63%
PAAS240419P000150002024-04-12 2:17PM EDT15.000.030.000.05-0.03-50.00%51,78093.75%
PAAS240419P000160002024-04-12 2:43PM EDT16.000.050.000.10+0.03+150.00%21,33682.81%
PAAS240419P000170002024-04-12 2:56PM EDT17.000.070.050.10+0.01+16.67%2472,64766.41%
PAAS240419P000180002024-04-12 3:57PM EDT18.000.150.100.20+0.09+150.00%4761,59053.13%
PAAS240419P000190002024-04-12 3:55PM EDT19.000.420.400.45+0.17+68.00%1,0553,73350.00%
PAAS240419P000200002024-04-12 3:41PM EDT20.001.211.001.15+0.36+42.35%27112151.56%
PAAS240419P000210002024-04-12 3:45PM EDT21.001.971.852.00+0.32+19.39%5997355.08%
PAAS240419P000220002024-04-12 12:21PM EDT22.002.452.453.10-0.30-10.91%3416103.13%
PAAS240419P000230002023-09-27 9:32AM EDT23.008.808.008.200.00-21526.76%