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 | 5.70 | 9.10 | 0.00 | - | - | 7 | 175.39% |
| PAAS240517C00012000 | 2024-04-18 1:04PM EDT | 12.00 | 7.28 | 4.30 | 7.80 | 0.00 | - | 2 | 3 | 341.41% |
| PAAS240517C00013000 | 2024-04-30 1:30PM EDT | 13.00 | 5.70 | 3.50 | 6.10 | 0.00 | - | 2 | 174 | 225.20% |
| PAAS240517C00014000 | 2024-05-02 3:03PM EDT | 14.00 | 4.47 | 2.40 | 5.00 | 0.00 | - | 1 | 688 | 182.23% |
| PAAS240517C00015000 | 2024-05-03 2:45PM EDT | 15.00 | 3.23 | 1.35 | 4.70 | -0.27 | -7.71% | 6 | 2,163 | 216.21% |
| PAAS240517C00016000 | 2024-05-03 3:41PM EDT | 16.00 | 2.25 | 2.25 | 2.40 | -0.15 | -6.25% | 2 | 3,436 | 51.17% |
| PAAS240517C00017000 | 2024-05-03 9:54AM EDT | 17.00 | 1.45 | 1.40 | 1.50 | -0.23 | -13.69% | 21 | 1,994 | 51.37% |
| PAAS240517C00018000 | 2024-05-03 3:49PM EDT | 18.00 | 0.77 | 0.75 | 0.85 | -0.18 | -18.95% | 290 | 4,785 | 50.78% |
| PAAS240517C00018500 | 2024-05-03 3:59PM EDT | 18.50 | 0.55 | 0.50 | 0.60 | -0.22 | -28.57% | 229 | 244 | 50.00% |
| PAAS240517C00019000 | 2024-05-03 3:58PM EDT | 19.00 | 0.40 | 0.35 | 0.45 | -0.14 | -25.93% | 54 | 5,171 | 52.73% |
| PAAS240517C00019500 | 2024-05-03 3:21PM EDT | 19.50 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 13 | 52 | 52.15% |
| PAAS240517C00020000 | 2024-05-03 3:44PM EDT | 20.00 | 0.17 | 0.15 | 0.20 | -0.06 | -26.09% | 64 | 8,086 | 50.00% |
| PAAS240517C00021000 | 2024-05-03 11:42AM EDT | 21.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 5 | 4,184 | 55.86% |
| PAAS240517C00022000 | 2024-05-03 2:28PM EDT | 22.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 65 | 6,978 | 64.06% |
| PAAS240517C00022500 | 2024-04-29 2:55PM EDT | 22.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 4 | 26 | 169.82% |
| PAAS240517C00025000 | 2024-04-26 9:54AM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 17 | 1,221 | 88.28% |
| PAAS240517C00030000 | 2024-04-23 11:32AM EDT | 30.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 32 | 114.84% |
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 | 125.00% |
| PAAS240517P00012000 | 2024-04-05 1:58PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 101 | 119.53% |
| PAAS240517P00013000 | 2024-04-18 10:55AM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 50.00% |
| PAAS240517P00014000 | 2024-05-01 2:42PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,304 | 25.00% |
| PAAS240517P00015000 | 2024-04-30 9:50AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 940 | 55.47% |
| PAAS240517P00015500 | 2024-04-26 10:56AM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
| PAAS240517P00016000 | 2024-05-01 3:02PM EDT | 16.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 3 | 1,399 | 51.17% |
| PAAS240517P00016500 | 2024-05-03 2:40PM EDT | 16.50 | 0.15 | 0.10 | 0.20 | +0.04 | +36.36% | 1 | 6 | 51.95% |
| PAAS240517P00017000 | 2024-05-03 3:59PM EDT | 17.00 | 0.20 | 0.15 | 0.25 | -0.01 | -4.76% | 3 | 1,571 | 51.37% |
| PAAS240517P00017500 | 2024-05-02 12:25PM EDT | 17.50 | 0.38 | 0.30 | 0.40 | 0.00 | - | 101 | 121 | 51.07% |
| PAAS240517P00018000 | 2024-05-03 3:43PM EDT | 18.00 | 0.60 | 0.50 | 0.60 | +0.08 | +15.38% | 14 | 4,897 | 50.78% |
| PAAS240517P00018500 | 2024-05-03 10:35AM EDT | 18.50 | 0.85 | 0.80 | 0.90 | +0.08 | +10.39% | 10 | 12 | 50.00% |
| PAAS240517P00019000 | 2024-05-02 2:50PM EDT | 19.00 | 1.05 | 1.10 | 1.25 | 0.00 | - | 184 | 4,726 | 50.98% |
| PAAS240517P00019500 | 2024-04-30 3:07PM EDT | 19.50 | 1.33 | 1.45 | 1.60 | 0.00 | - | 2 | 202 | 50.00% |
| PAAS240517P00020000 | 2024-05-03 3:59PM EDT | 20.00 | 2.02 | 0.10 | 2.05 | +0.13 | +6.88% | 6 | 1,744 | 61.91% |
| PAAS240517P00021000 | 2024-05-01 3:30PM EDT | 21.00 | 2.35 | 2.35 | 3.80 | 0.00 | - | 1 | 596 | 81.45% |
| PAAS240517P00022000 | 2024-04-29 1:27PM EDT | 22.00 | 2.87 | 3.30 | 4.50 | 0.00 | - | 18 | 290 | 76.17% |
| PAAS240517P00025000 | 2024-04-22 9:30AM EDT | 25.00 | 6.40 | 6.30 | 8.50 | 0.00 | - | 5 | 5 | 169.92% |
© 2024 Yahoo. All rights reserved.