UK markets closed

Pan American Silver Corp. (PAAS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.16-0.44 (-2.24%)
At close: 04:00PM EDT
19.01 -0.15 (-0.78%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS250117C000030002024-04-10 11:04AM EDT3.0016.1814.7017.900.00-27125.39%
PAAS250117C000050002024-04-11 1:19PM EDT5.0014.2313.2016.000.00-111119.53%
PAAS250117C000080002024-04-10 1:09PM EDT8.0011.1211.1012.800.00-120197.27%
PAAS250117C000100002024-04-12 11:21AM EDT10.0010.378.6010.90+0.87+9.16%766069.19%
PAAS250117C000130002024-04-12 2:36PM EDT13.006.866.907.10-0.24-3.38%2371,22053.66%
PAAS250117C000150002024-04-12 3:46PM EDT15.005.505.505.70-0.30-5.17%7914,29152.39%
PAAS250117C000170002024-04-12 2:57PM EDT17.004.254.204.50-0.27-5.97%1809,53950.37%
PAAS250117C000200002024-04-12 3:54PM EDT20.002.972.953.00-0.16-5.11%1,0037,35750.15%
PAAS250117C000220002024-04-12 3:32PM EDT22.002.202.252.35-0.22-9.09%1627,63450.44%
PAAS250117C000250002024-04-12 3:49PM EDT25.001.541.501.60-0.11-6.67%1104,96250.37%
PAAS250117C000270002024-04-12 3:42PM EDT27.001.151.151.25-0.10-8.00%1,3982,59650.59%
PAAS250117C000300002024-04-12 3:34PM EDT30.000.820.800.90-0.03-3.53%603,57750.54%
PAAS250117C000320002024-04-12 3:46PM EDT32.000.660.650.75+0.01+1.54%5358451.51%
PAAS250117C000350002024-04-12 1:47PM EDT35.000.500.450.55-0.05-9.09%9454,50751.95%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS250117P000050002023-10-20 1:25PM EDT5.000.090.000.250.00-1989.06%
PAAS250117P000080002024-04-01 2:59PM EDT8.000.080.000.750.00-512877.34%
PAAS250117P000100002024-04-09 10:54AM EDT10.000.150.050.750.00-222,39661.43%
PAAS250117P000130002024-04-12 12:22PM EDT13.000.500.450.60-0.02-3.85%286,11047.12%
PAAS250117P000150002024-04-12 2:51PM EDT15.001.050.951.10+0.10+10.53%734,43845.46%
PAAS250117P000170002024-04-12 12:45PM EDT17.001.701.651.850.00-201,72444.63%
PAAS250117P000200002024-04-12 2:37PM EDT20.003.353.203.40+0.30+9.84%22595843.56%
PAAS250117P000220002024-04-12 10:21AM EDT22.003.954.504.70-0.35-8.14%1113143.07%
PAAS250117P000250002024-04-12 10:15AM EDT25.005.996.707.50-0.54-8.27%286651.37%
PAAS250117P000270002024-03-28 3:59PM EDT27.0011.988.408.600.00-2041.58%
PAAS250117P000300002024-04-05 2:18PM EDT30.0012.3211.0011.900.00-1154.74%
PAAS250117P000320002023-08-03 10:01AM EDT32.0016.5115.1016.100.00--087.82%
PAAS250117P000350002023-11-07 4:45PM EDT35.0020.0019.6019.800.00-20111.08%