Pan American Silver Corp. (PAAS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS250117C00003000 | 2024-07-16 9:30AM EDT | 3.00 | 20.40 | 16.60 | 20.40 | 0.00 | - | 2 | 6 | 128.13% |
| PAAS250117C00005000 | 2024-07-05 11:59AM EDT | 5.00 | 16.30 | 14.60 | 18.40 | 0.00 | - | 1 | 10 | 94.53% |
| PAAS250117C00008000 | 2024-07-24 11:22AM EDT | 8.00 | 15.40 | 12.00 | 14.40 | 0.00 | - | 2 | 190 | 139.06% |
| PAAS250117C00010000 | 2024-07-22 3:49PM EDT | 10.00 | 13.02 | 11.30 | 13.40 | 0.00 | - | 3 | 622 | 109.86% |
| PAAS250117C00012000 | 2024-07-25 1:33PM EDT | 12.00 | 9.77 | 9.40 | 11.60 | 0.00 | - | 5 | 5 | 94.04% |
| PAAS250117C00013000 | 2024-07-25 12:18PM EDT | 13.00 | 8.75 | 7.40 | 10.70 | 0.00 | - | 4 | 1,082 | 68.46% |
| PAAS250117C00014000 | 2024-05-16 11:51AM EDT | 14.00 | 7.30 | 6.50 | 8.50 | 0.00 | - | - | 7 | 75.34% |
| PAAS250117C00015000 | 2024-07-25 10:12AM EDT | 15.00 | 7.03 | 6.90 | 8.80 | 0.00 | - | 210 | 2,824 | 76.37% |
| PAAS250117C00016000 | 2024-07-16 9:35AM EDT | 16.00 | 6.24 | 4.70 | 6.30 | -1.56 | -20.00% | 11 | 102 | 53.61% |
| PAAS250117C00017000 | 2024-07-25 2:44PM EDT | 17.00 | 5.49 | 4.30 | 7.20 | 0.00 | - | 138 | 8,234 | 57.08% |
| PAAS250117C00018000 | 2024-07-17 9:41AM EDT | 18.00 | 7.00 | 4.70 | 4.90 | 0.00 | - | 1 | 102 | 50.27% |
| PAAS250117C00019000 | 2024-07-25 2:35PM EDT | 19.00 | 4.24 | 4.00 | 4.20 | 0.00 | - | 6 | 157 | 50.27% |
| PAAS250117C00020000 | 2024-07-26 3:34PM EDT | 20.00 | 3.53 | 3.50 | 3.60 | -0.02 | -0.56% | 5 | 14,720 | 49.22% |
| PAAS250117C00021000 | 2024-07-26 2:46PM EDT | 21.00 | 3.03 | 2.95 | 3.10 | -0.04 | -1.30% | 1 | 699 | 48.98% |
| PAAS250117C00022000 | 2024-07-26 3:28PM EDT | 22.00 | 2.60 | 2.55 | 2.65 | 0.00 | - | 133 | 8,537 | 48.63% |
| PAAS250117C00023000 | 2024-07-25 3:25PM EDT | 23.00 | 2.25 | 2.15 | 2.25 | -0.01 | -0.44% | 3 | 1,844 | 48.29% |
| PAAS250117C00024000 | 2024-07-26 3:30PM EDT | 24.00 | 1.90 | 1.80 | 1.90 | 0.00 | - | 42 | 917 | 47.97% |
| PAAS250117C00025000 | 2024-07-26 3:37PM EDT | 25.00 | 1.59 | 1.50 | 1.65 | +0.02 | +1.27% | 67 | 7,250 | 48.63% |
| PAAS250117C00026000 | 2024-07-26 2:40PM EDT | 26.00 | 1.35 | 1.25 | 1.40 | -0.01 | -0.74% | 16 | 583 | 48.58% |
| PAAS250117C00027000 | 2024-07-26 12:50PM EDT | 27.00 | 1.12 | 1.05 | 1.25 | -0.03 | -2.61% | 90 | 7,756 | 49.81% |
| PAAS250117C00028000 | 2024-07-25 9:30AM EDT | 28.00 | 1.03 | 0.95 | 1.00 | 0.00 | - | 1 | 366 | 48.54% |
| PAAS250117C00030000 | 2024-07-25 3:50PM EDT | 30.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 200 | 7,314 | 49.46% |
| PAAS250117C00032000 | 2024-07-25 9:58AM EDT | 32.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 30 | 828 | 49.85% |
| PAAS250117C00035000 | 2024-07-26 11:11AM EDT | 35.00 | 0.34 | 0.30 | 0.40 | -0.04 | -10.53% | 6 | 7,789 | 50.49% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS250117P00005000 | 2023-10-20 1:25PM EDT | 5.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 119.14% |
| PAAS250117P00008000 | 2024-05-20 12:06PM EDT | 8.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 128 | 70.31% |
| PAAS250117P00010000 | 2024-07-22 1:22PM EDT | 10.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 55 | 2,460 | 84.57% |
| PAAS250117P00013000 | 2024-07-26 2:00PM EDT | 13.00 | 0.10 | 0.10 | 0.40 | -0.15 | -60.00% | 300 | 6,345 | 53.61% |
| PAAS250117P00014000 | 2024-07-05 3:56PM EDT | 14.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 13 | 70 | 49.51% |
| PAAS250117P00015000 | 2024-07-24 3:06PM EDT | 15.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 10 | 4,260 | 47.17% |
| PAAS250117P00016000 | 2024-07-25 11:51AM EDT | 16.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 1 | 2 | 45.61% |
| PAAS250117P00017000 | 2024-07-24 1:44PM EDT | 17.00 | 0.80 | 0.70 | 0.80 | +0.25 | +45.45% | 1 | 2,584 | 45.61% |
| PAAS250117P00018000 | 2024-07-25 1:56PM EDT | 18.00 | 0.99 | 0.95 | 1.05 | 0.00 | - | 16 | 113 | 44.24% |
| PAAS250117P00019000 | 2024-07-26 9:56AM EDT | 19.00 | 1.40 | 1.30 | 1.40 | +0.07 | +5.26% | 6 | 224 | 43.85% |
| PAAS250117P00020000 | 2024-07-26 11:22AM EDT | 20.00 | 1.80 | 1.70 | 1.80 | +0.01 | +0.56% | 8 | 2,111 | 43.24% |
| PAAS250117P00021000 | 2024-07-26 12:12PM EDT | 21.00 | 2.25 | 2.15 | 2.30 | +0.07 | +3.21% | 26 | 1,338 | 43.26% |
| PAAS250117P00022000 | 2024-07-26 11:26AM EDT | 22.00 | 2.75 | 2.70 | 2.85 | -0.10 | -3.51% | 68 | 474 | 43.07% |
| PAAS250117P00023000 | 2024-07-26 2:21PM EDT | 23.00 | 3.30 | 3.30 | 3.50 | +0.50 | +17.86% | 128 | 430 | 43.60% |
| PAAS250117P00024000 | 2024-07-26 10:27AM EDT | 24.00 | 4.10 | 3.90 | 4.10 | +0.20 | +5.13% | 13 | 263 | 42.33% |
| PAAS250117P00025000 | 2024-07-26 11:52AM EDT | 25.00 | 4.70 | 4.60 | 4.80 | +1.00 | +27.03% | 63 | 529 | 41.90% |
| PAAS250117P00026000 | 2024-07-16 12:41PM EDT | 26.00 | 3.88 | 5.40 | 5.60 | 0.00 | - | 2 | 39 | 42.48% |
| PAAS250117P00027000 | 2024-07-15 9:48AM EDT | 27.00 | 5.00 | 6.20 | 6.40 | 0.00 | - | 6 | 31 | 42.33% |
| PAAS250117P00028000 | 2024-07-26 9:52AM EDT | 28.00 | 7.20 | 7.00 | 7.40 | +0.30 | +4.35% | 5 | 90 | 45.85% |
| PAAS250117P00030000 | 2024-07-12 10:43AM EDT | 30.00 | 6.90 | 8.80 | 10.70 | 0.00 | - | 1 | 40 | 59.62% |
| PAAS250117P00032000 | 2023-08-03 10:01AM EDT | 32.00 | 16.51 | 15.10 | 16.10 | 0.00 | - | - | 0 | 133.79% |
| PAAS250117P00035000 | 2024-05-24 10:24AM EDT | 35.00 | 13.75 | 14.20 | 15.90 | 0.00 | - | 1 | 0 | 79.64% |
© 2024 Yahoo. All rights reserved.