Pan American Silver Corp. (PAAS)
NYSE - NYSE Delayed 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 | 2024-04-29 10:50AM EDT | 3.00 | 16.00 | 14.40 | 16.20 | 0.00 | - | 3 | 4 | 106.25% |
| PAAS250117C00005000 | 2024-04-11 1:19PM EDT | 5.00 | 14.23 | 11.70 | 15.00 | 0.00 | - | 1 | 11 | 86.72% |
| PAAS250117C00008000 | 2024-04-10 1:09PM EDT | 8.00 | 11.12 | 8.40 | 12.50 | 0.00 | - | 1 | 201 | 66.21% |
| PAAS250117C00010000 | 2024-05-03 3:31PM EDT | 10.00 | 8.40 | 7.30 | 9.90 | -0.10 | -1.18% | 1 | 668 | 58.59% |
| PAAS250117C00013000 | 2024-05-03 3:57PM EDT | 13.00 | 5.90 | 5.90 | 8.10 | -0.30 | -4.84% | 11 | 1,164 | 74.66% |
| PAAS250117C00015000 | 2024-05-03 3:41PM EDT | 15.00 | 4.50 | 4.40 | 4.70 | -0.10 | -2.17% | 8 | 3,774 | 50.34% |
| PAAS250117C00017000 | 2024-05-03 3:46PM EDT | 17.00 | 3.36 | 3.30 | 3.50 | -0.21 | -5.88% | 3 | 9,368 | 48.24% |
| PAAS250117C00020000 | 2024-05-03 3:03PM EDT | 20.00 | 2.20 | 2.10 | 2.20 | -0.07 | -3.08% | 25 | 7,482 | 47.00% |
| PAAS250117C00022000 | 2024-05-03 2:23PM EDT | 22.00 | 1.57 | 1.50 | 1.60 | -0.19 | -10.80% | 45 | 7,726 | 46.70% |
| PAAS250117C00025000 | 2024-05-03 3:40PM EDT | 25.00 | 1.01 | 0.95 | 1.05 | -0.04 | -3.81% | 47 | 5,515 | 47.80% |
| PAAS250117C00027000 | 2024-05-03 3:41PM EDT | 27.00 | 0.75 | 0.70 | 0.80 | -0.03 | -3.85% | 324 | 4,330 | 48.44% |
| PAAS250117C00030000 | 2024-05-02 2:33PM EDT | 30.00 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 1 | 3,544 | 49.61% |
| PAAS250117C00032000 | 2024-04-30 3:58PM EDT | 32.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 622 | 50.88% |
| PAAS250117C00035000 | 2024-05-03 2:58PM EDT | 35.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 50 | 4,722 | 51.03% |
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 | 90.43% |
| PAAS250117P00008000 | 2024-04-01 2:59PM EDT | 8.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 128 | 77.73% |
| PAAS250117P00010000 | 2024-04-19 12:28PM EDT | 10.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 300 | 2,696 | 53.42% |
| PAAS250117P00013000 | 2024-05-01 2:39PM EDT | 13.00 | 0.47 | 0.40 | 0.55 | 0.00 | - | 4 | 6,060 | 44.04% |
| PAAS250117P00015000 | 2024-05-03 2:49PM EDT | 15.00 | 1.10 | 1.00 | 1.10 | +0.08 | +7.84% | 1 | 4,409 | 43.07% |
| PAAS250117P00017000 | 2024-05-03 3:50PM EDT | 17.00 | 1.85 | 1.80 | 1.90 | +0.05 | +2.78% | 11 | 1,987 | 42.11% |
| PAAS250117P00020000 | 2024-05-03 3:57PM EDT | 20.00 | 3.50 | 3.40 | 3.60 | 0.00 | - | 4 | 1,288 | 41.31% |
| PAAS250117P00022000 | 2024-05-03 3:59PM EDT | 22.00 | 4.90 | 4.80 | 5.00 | 0.00 | - | 4 | 195 | 40.70% |
| PAAS250117P00025000 | 2024-05-02 12:43PM EDT | 25.00 | 7.30 | 5.20 | 7.40 | 0.00 | - | 6 | 93 | 39.60% |
| PAAS250117P00027000 | 2024-05-03 3:29PM EDT | 27.00 | 9.20 | 8.30 | 9.20 | +0.20 | +2.22% | 2 | 8 | 40.14% |
| PAAS250117P00030000 | 2024-04-05 2:18PM EDT | 30.00 | 12.32 | 10.10 | 13.30 | 0.00 | - | 1 | 1 | 71.17% |
| PAAS250117P00032000 | 2023-08-03 10:01AM EDT | 32.00 | 16.51 | 15.10 | 16.10 | 0.00 | - | - | 0 | 81.40% |
| PAAS250117P00035000 | 2023-11-07 4:45PM EDT | 35.00 | 20.00 | 19.60 | 19.80 | 0.00 | - | 2 | 0 | 107.13% |
© 2024 Yahoo. All rights reserved.