UK markets closed

Pan American Silver Corp. (PAAS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.03-0.03 (-0.16%)
As of 03:40PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS240621C000070002024-02-27 11:10AM EDT7.005.407.009.500.00-200.00%
PAAS240621C000080002024-04-09 9:30AM EDT8.0010.5110.1012.000.00-114492.19%
PAAS240621C000090002024-03-28 11:58AM EDT9.006.109.3010.700.00-10169.63%
PAAS240621C000100002024-04-19 1:54PM EDT10.009.209.109.30+0.12+1.32%1167102.34%
PAAS240621C000110002024-04-15 3:25PM EDT11.008.308.108.300.00-31689.45%
PAAS240621C000120002024-04-19 1:03PM EDT12.007.307.107.30+0.30+4.29%112877.54%
PAAS240621C000130002024-04-19 10:21AM EDT13.006.306.106.30-0.80-11.27%11,28066.41%
PAAS240621C000140002024-04-16 12:00PM EDT14.004.855.205.400.00-135863.87%
PAAS240621C000150002024-04-19 11:41AM EDT15.004.484.304.50+0.10+2.28%11,65958.98%
PAAS240621C000160002024-04-18 1:41PM EDT16.003.473.403.600.00-51,55352.54%
PAAS240621C000170002024-04-19 11:54AM EDT17.002.902.652.80+0.23+8.61%125,21652.73%
PAAS240621C000180002024-04-19 2:57PM EDT18.002.052.052.15-0.13-5.96%141,62651.27%
PAAS240621C000200002024-04-19 3:00PM EDT20.001.161.101.15-0.02-1.69%9913,83448.83%
PAAS240621C000220002024-04-19 11:01AM EDT22.000.650.550.65+0.05+8.33%96,21251.17%
PAAS240621C000250002024-04-19 2:47PM EDT25.000.250.200.25+0.05+25.00%226,28851.17%
PAAS240621C000270002024-04-16 10:22AM EDT27.000.110.100.200.00-11273955.27%
PAAS240621C000300002024-04-18 11:47AM EDT30.000.070.050.100.00-1597158.98%
PAAS240621C000320002024-04-12 11:04AM EDT32.000.140.000.700.00-115389.84%
PAAS240621C000350002024-04-12 1:51PM EDT35.000.100.000.050.00-5726263.28%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS240621P000050002023-05-24 9:44AM EDT5.000.050.000.150.00--1168.75%
PAAS240621P000080002023-05-25 3:31PM EDT8.000.250.100.300.00--1137.50%
PAAS240621P000090002024-02-22 10:30AM EDT9.000.200.000.750.00-212141.99%
PAAS240621P000100002024-04-12 2:23PM EDT10.000.050.000.550.00-2163115.04%
PAAS240621P000110002024-04-18 1:40PM EDT11.000.050.000.100.00-114269.92%
PAAS240621P000120002024-04-16 2:56PM EDT12.000.050.000.450.00-18883.20%
PAAS240621P000130002024-04-19 1:55PM EDT13.000.100.050.100.00-506,50255.08%
PAAS240621P000140002024-04-19 11:22AM EDT14.000.130.100.15+0.01+8.33%452051.76%
PAAS240621P000150002024-04-19 11:19AM EDT15.000.190.150.20-0.08-29.63%12,21748.24%
PAAS240621P000160002024-04-18 9:42AM EDT16.000.310.250.35-0.04-11.43%2026346.68%
PAAS240621P000170002024-04-19 1:13PM EDT17.000.500.500.55-0.10-16.67%241,56244.14%
PAAS240621P000180002024-04-19 10:03AM EDT18.000.850.850.90-0.07-7.61%1140343.85%
PAAS240621P000200002024-04-19 1:50PM EDT20.001.901.902.00-0.35-15.56%11161745.02%
PAAS240621P000220002024-04-19 1:24PM EDT22.003.323.303.50+0.59+21.61%91146.68%
PAAS240621P000250002024-04-12 11:06AM EDT25.005.006.006.100.00-8844.63%
PAAS240621P000300002023-04-21 10:20AM EDT30.0013.0013.9014.900.00-10196.78%