UK markets closed

Pan American Silver Corp. (PAAS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.02-0.03 (-0.18%)
As of 03:50PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS260116C000050002024-04-09 2:45PM EDT5.0014.3013.1014.600.00-17185.35%
PAAS260116C000080002024-04-17 11:22AM EDT8.0011.3010.5011.600.00-110757.72%
PAAS260116C000100002024-04-19 2:52PM EDT10.009.609.6010.00-0.17-1.74%2429850.02%
PAAS260116C000130002024-04-18 11:11AM EDT13.007.927.608.000.00-339050.05%
PAAS260116C000150002024-04-19 12:32PM EDT15.006.806.706.90-0.03-0.44%11,93851.39%
PAAS260116C000170002024-04-19 10:41AM EDT17.005.905.705.90+0.18+3.15%1685750.64%
PAAS260116C000200002024-04-19 10:38AM EDT20.004.594.404.60+0.01+0.22%51,58350.20%
PAAS260116C000220002024-04-18 9:38AM EDT22.003.603.704.000.00-138250.51%
PAAS260116C000250002024-04-19 3:03PM EDT25.003.103.003.20+0.10+3.33%11,14250.27%
PAAS260116C000270002024-04-18 10:34AM EDT27.002.602.552.700.00-193949.49%
PAAS260116C000300002024-04-17 10:22AM EDT30.002.102.052.200.00-51,59349.68%
PAAS260116C000350002024-04-19 12:45PM EDT35.001.551.451.55+0.05+3.33%167749.51%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS260116P000030002024-02-05 2:48PM EDT3.000.140.000.200.00--177.73%
PAAS260116P000050002024-03-08 10:30AM EDT5.000.100.000.350.00-1862.99%
PAAS260116P000080002024-03-07 11:56AM EDT8.000.450.051.550.00-14264.45%
PAAS260116P000100002024-04-19 1:13PM EDT10.000.500.450.55+0.03+6.38%5526944.53%
PAAS260116P000130002024-04-19 1:11PM EDT13.001.201.101.30-0.05-4.00%1151242.80%
PAAS260116P000150002024-04-19 1:57PM EDT15.001.881.802.00-0.26-12.15%429341.58%
PAAS260116P000170002024-04-19 1:31PM EDT17.002.802.652.90-0.05-1.75%132340.85%
PAAS260116P000200002024-04-19 11:27AM EDT20.004.304.204.50-0.10-2.27%230039.27%
PAAS260116P000220002024-04-16 11:24AM EDT22.006.005.505.800.00-7624338.82%
PAAS260116P000250002024-04-18 3:06PM EDT25.007.807.507.900.00-1412737.35%
PAAS260116P000270002024-04-12 9:43AM EDT27.008.609.1010.500.00-212147.73%