Pan American Silver Corp. (PAAS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS241018C00008000 | 2024-03-15 10:46AM EDT | 8.00 | 6.50 | 9.50 | 12.80 | 0.00 | - | 12 | 7 | 127.64% |
| PAAS241018C00010000 | 2024-04-12 12:26PM EDT | 10.00 | 9.80 | 6.40 | 10.10 | 0.00 | - | 3 | 94 | 137.11% |
| PAAS241018C00011000 | 2024-04-04 12:01PM EDT | 11.00 | 6.30 | 6.80 | 9.20 | 0.00 | - | 80 | 50 | 81.64% |
| PAAS241018C00012000 | 2024-04-30 9:30AM EDT | 12.00 | 7.00 | 4.90 | 7.90 | 0.00 | - | 6 | 45 | 101.76% |
| PAAS241018C00013000 | 2024-04-25 2:53PM EDT | 13.00 | 6.40 | 3.70 | 7.30 | 0.00 | - | 1 | 124 | 101.22% |
| PAAS241018C00014000 | 2024-05-03 11:01AM EDT | 14.00 | 4.90 | 4.80 | 5.40 | -0.30 | -5.77% | 1 | 197 | 55.62% |
| PAAS241018C00015000 | 2024-05-02 2:46PM EDT | 15.00 | 4.20 | 4.00 | 4.20 | 0.00 | - | 5 | 5,438 | 49.37% |
| PAAS241018C00016000 | 2024-05-03 10:34AM EDT | 16.00 | 3.53 | 3.40 | 3.60 | -0.07 | -1.94% | 2 | 226 | 49.95% |
| PAAS241018C00017000 | 2024-05-03 12:39PM EDT | 17.00 | 3.00 | 2.80 | 5.00 | +0.05 | +1.69% | 2 | 228 | 68.48% |
| PAAS241018C00018000 | 2024-05-03 2:43PM EDT | 18.00 | 2.35 | 2.30 | 2.40 | -0.07 | -2.89% | 20 | 346 | 46.53% |
| PAAS241018C00019000 | 2024-05-03 12:52PM EDT | 19.00 | 1.95 | 1.85 | 2.00 | -0.15 | -7.14% | 10 | 1,267 | 46.92% |
| PAAS241018C00020000 | 2024-05-03 3:01PM EDT | 20.00 | 1.55 | 1.50 | 1.60 | -0.10 | -6.06% | 25 | 5,941 | 46.05% |
| PAAS241018C00021000 | 2024-05-03 1:02PM EDT | 21.00 | 1.32 | 1.20 | 1.35 | -0.08 | -5.71% | 7 | 980 | 47.07% |
| PAAS241018C00025000 | 2024-05-03 3:41PM EDT | 25.00 | 0.58 | 0.50 | 0.60 | -0.02 | -3.33% | 124 | 1,251 | 47.66% |
| PAAS241018C00030000 | 2024-05-03 3:49PM EDT | 30.00 | 0.25 | 0.20 | 0.35 | -0.02 | -7.41% | 14 | 633 | 51.17% |
| PAAS241018C00035000 | 2024-05-03 10:06AM EDT | 35.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 153 | 334 | 54.88% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS241018P00008000 | 2024-02-26 1:06PM EDT | 8.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 96.29% |
| PAAS241018P00009000 | 2024-03-27 3:19PM EDT | 9.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 152 | 84.57% |
| PAAS241018P00010000 | 2024-04-09 2:32PM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 117 | 25.00% |
| PAAS241018P00011000 | 2024-04-09 9:30AM EDT | 11.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 3 | 228 | 58.98% |
| PAAS241018P00012000 | 2024-05-03 10:27AM EDT | 12.00 | 0.18 | 0.10 | 0.20 | -0.01 | -5.26% | 100 | 1,275 | 46.68% |
| PAAS241018P00013000 | 2024-04-22 11:31AM EDT | 13.00 | 0.33 | 0.20 | 0.30 | 0.00 | - | 1 | 843 | 44.43% |
| PAAS241018P00014000 | 2024-04-25 3:33PM EDT | 14.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 40 | 626 | 44.48% |
| PAAS241018P00015000 | 2024-05-03 12:20PM EDT | 15.00 | 0.65 | 0.60 | 0.70 | 0.00 | - | 13 | 2,347 | 42.48% |
| PAAS241018P00016000 | 2024-05-01 11:55AM EDT | 16.00 | 0.95 | 0.90 | 1.05 | 0.00 | - | 5 | 332 | 42.82% |
| PAAS241018P00017000 | 2024-05-02 9:57AM EDT | 17.00 | 1.38 | 1.30 | 1.45 | 0.00 | - | 1 | 266 | 42.38% |
| PAAS241018P00018000 | 2024-05-03 2:24PM EDT | 18.00 | 1.85 | 1.80 | 1.90 | +0.07 | +3.93% | 10 | 341 | 41.36% |
| PAAS241018P00019000 | 2024-04-30 1:00PM EDT | 19.00 | 2.25 | 2.35 | 2.50 | 0.00 | - | 10 | 1,096 | 41.90% |
| PAAS241018P00020000 | 2024-05-01 3:41PM EDT | 20.00 | 2.90 | 3.00 | 3.20 | 0.00 | - | 5 | 529 | 43.02% |
| PAAS241018P00021000 | 2024-05-01 10:25AM EDT | 21.00 | 3.50 | 3.70 | 3.90 | 0.00 | - | 3 | 17 | 42.87% |
| PAAS241018P00025000 | 2024-05-03 12:54PM EDT | 25.00 | 7.00 | 7.00 | 7.20 | +0.10 | +1.45% | 1 | 80 | 43.26% |
| PAAS241018P00030000 | 2024-05-02 3:33PM EDT | 30.00 | 11.60 | 9.50 | 13.10 | 0.00 | - | 2 | 1 | 83.45% |
© 2024 Yahoo. All rights reserved.