Mail

UK markets closed

FTSE 100
8,213.49
+41.34(+0.51%)
FTSE 250
20,164.54
+112.21(+0.56%)
AIM
771.53
+3.42(+0.45%)
GBP/EUR
1.1654
-0.0029(-0.25%)
GBP/USD
1.2549
+0.0016(+0.13%)
Bitcoin GBP
49,290.19
+2,049.32(+4.34%)

Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

Pan American Silver Corp. (PAAS)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

18.18

-0.19

(-1.06%)

As of 02:45PM EDT. Market open.

In the money

Show:ListStraddle

Callsfor19 July 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
PAAS240719C00008000	2024-04-01 12:58PM EDT	8.00	7.28	9.80	12.00	0.00	-	1	1	172.07%
PAAS240719C00010000	2024-04-23 10:49AM EDT	10.00	8.65	8.20	9.10	0.00	-	2	21	115.63%
PAAS240719C00011000	2024-04-05 10:26AM EDT	11.00	6.22	7.20	8.30	0.00	-	4	5	107.72%
PAAS240719C00012000	2024-04-04 10:34AM EDT	12.00	5.20	6.20	6.60	0.00	-	6	59	69.34%
PAAS240719C00013000	2024-04-30 10:28AM EDT	13.00	5.84	5.20	5.60	0.00	-	5	395	58.59%
PAAS240719C00014000	2024-05-02 1:04PM EDT	14.00	4.50	4.30	4.50	0.00	-	13	913	54.79%
PAAS240719C00015000	2024-05-03 10:49AM EDT	15.00	3.70	3.50	3.70	-0.10	-2.63%	1	1,028	53.81%
PAAS240719C00016000	2024-04-30 10:11AM EDT	16.00	3.24	2.75	2.90	0.00	-	1	1,980	50.00%
PAAS240719C00017000	2024-05-02 1:09PM EDT	17.00	2.15	2.05	2.15	0.00	-	5	1,095	45.80%
PAAS240719C00018000	2024-05-03 1:24PM EDT	18.00	1.60	1.55	1.65	-0.10	-5.88%	7	2,075	46.73%
PAAS240719C00019000	2024-05-03 11:49AM EDT	19.00	1.30	1.10	1.20	+0.08	+6.56%	18	691	46.00%
PAAS240719C00020000	2024-05-03 11:04AM EDT	20.00	0.85	0.80	0.85	-0.07	-7.61%	1	2,235	45.41%
PAAS240719C00021000	2024-05-03 2:28PM EDT	21.00	0.60	0.60	0.65	-0.05	-7.46%	4	682	47.17%
PAAS240719C00022000	2024-05-03 12:34PM EDT	22.00	0.45	0.40	0.45	0.00	-	12	1,365	46.88%
PAAS240719C00025000	2024-05-03 10:47AM EDT	25.00	0.20	0.15	0.20	+0.02	+11.11%	372	4,172	50.68%
PAAS240719C00030000	2024-05-03 9:32AM EDT	30.00	0.05	0.05	0.15	-0.06	-54.55%	1	289	61.13%
PAAS240719C00035000	2024-05-02 3:50PM EDT	35.00	0.05	0.00	0.75	0.00	-	2	15	98.14%

Putsfor19 July 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
PAAS240719P00008000	2024-01-19 4:35PM EDT	8.00	0.07	0.00	0.10	0.00	-	2	2	91.41%
PAAS240719P00009000	2024-04-19 9:30AM EDT	9.00	0.36	0.00	0.00	0.00	-	1	2	50.00%
PAAS240719P00010000	2024-04-05 12:03PM EDT	10.00	0.07	0.00	0.05	0.00	-	3	135	61.72%
PAAS240719P00011000	2024-04-29 9:40AM EDT	11.00	0.38	0.00	0.75	0.00	-	3	213	94.34%
PAAS240719P00012000	2024-05-03 12:11PM EDT	12.00	0.08	0.00	0.20	0.00	-	1	389	57.62%
PAAS240719P00013000	2024-04-29 10:22AM EDT	13.00	0.10	0.00	0.75	0.00	-	84	785	69.53%
PAAS240719P00014000	2024-04-26 10:14AM EDT	14.00	0.10	0.05	0.15	0.00	-	1	885	43.95%
PAAS240719P00015000	2024-05-03 11:41AM EDT	15.00	0.24	0.20	0.30	0.00	-	12	828	43.56%
PAAS240719P00016000	2024-05-03 10:21AM EDT	16.00	0.48	0.40	0.50	+0.03	+6.67%	3	319	41.80%
PAAS240719P00017000	2024-05-03 10:52AM EDT	17.00	0.75	0.75	0.85	+0.06	+8.70%	3	666	42.04%
PAAS240719P00018000	2024-05-03 12:53PM EDT	18.00	1.20	1.20	1.30	0.00	-	7	462	41.75%
PAAS240719P00019000	2024-05-03 1:45PM EDT	19.00	1.80	1.75	1.85	+0.12	+7.14%	30	195	41.07%
PAAS240719P00020000	2024-05-03 2:09PM EDT	20.00	2.45	2.40	2.55	+0.14	+6.06%	13	133	41.80%
PAAS240719P00021000	2024-05-03 9:53AM EDT	21.00	3.10	3.20	3.40	0.00	-	2	43	44.92%
PAAS240719P00022000	2024-04-12 1:43PM EDT	22.00	3.59	4.00	4.20	0.00	-	24	408	44.19%
PAAS240719P00025000	2024-04-12 12:24PM EDT	25.00	5.80	6.70	7.00	0.00	-	8	1	49.81%
PAAS240719P00030000	2024-04-10 3:30PM EDT	30.00	11.00	11.30	11.90	0.00	-	3	3	59.38%