Pan American Silver Corp. (PAAS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS260116C00003000 | 2024-05-29 10:56AM EDT | 3.00 | 19.38 | 15.00 | 19.50 | 0.00 | - | - | 1 | 165.82% |
| PAAS260116C00005000 | 2024-05-09 2:02PM EDT | 5.00 | 15.20 | 13.90 | 16.10 | 0.00 | - | 1 | 67 | 0.00% |
| PAAS260116C00008000 | 2024-07-11 2:46PM EDT | 8.00 | 16.30 | 13.00 | 15.90 | 0.00 | - | 1 | 90 | 80.66% |
| PAAS260116C00010000 | 2024-07-25 11:15AM EDT | 10.00 | 12.10 | 9.50 | 13.20 | 0.00 | - | 1 | 350 | 81.93% |
| PAAS260116C00013000 | 2024-07-18 11:22AM EDT | 13.00 | 11.26 | 9.30 | 9.80 | 0.00 | - | 1 | 341 | 53.47% |
| PAAS260116C00015000 | 2024-07-26 12:27PM EDT | 15.00 | 8.40 | 8.00 | 8.50 | +0.10 | +1.20% | 1 | 1,700 | 52.93% |
| PAAS260116C00017000 | 2024-07-25 2:08PM EDT | 17.00 | 7.20 | 6.80 | 7.30 | 0.00 | - | 23 | 820 | 51.81% |
| PAAS260116C00020000 | 2024-07-26 12:41PM EDT | 20.00 | 5.65 | 5.50 | 5.80 | +0.15 | +2.73% | 11 | 1,718 | 50.85% |
| PAAS260116C00022000 | 2024-07-26 3:33PM EDT | 22.00 | 4.80 | 4.50 | 4.90 | +0.03 | +0.63% | 4 | 555 | 49.71% |
| PAAS260116C00025000 | 2024-07-26 1:37PM EDT | 25.00 | 3.80 | 3.70 | 3.90 | +0.05 | +1.33% | 3 | 1,787 | 49.51% |
| PAAS260116C00027000 | 2024-07-25 3:28PM EDT | 27.00 | 3.30 | 3.10 | 4.70 | 0.00 | - | 1 | 1,284 | 54.68% |
| PAAS260116C00030000 | 2024-07-25 1:56PM EDT | 30.00 | 2.55 | 2.50 | 2.65 | 0.00 | - | 7 | 2,758 | 49.00% |
| PAAS260116C00035000 | 2024-07-26 11:11AM EDT | 35.00 | 1.79 | 1.75 | 2.00 | -0.01 | -0.56% | 16 | 1,354 | 50.71% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS260116P00003000 | 2024-02-05 2:48PM EDT | 3.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | - | 1 | 88.28% |
| PAAS260116P00005000 | 2024-03-08 10:30AM EDT | 5.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 8 | 72.66% |
| PAAS260116P00008000 | 2024-07-10 10:56AM EDT | 8.00 | 0.18 | 0.05 | 1.45 | 0.00 | - | 20 | 256 | 73.68% |
| PAAS260116P00010000 | 2024-07-23 3:34PM EDT | 10.00 | 0.33 | 0.10 | 1.70 | 0.00 | - | 10 | 1,644 | 63.14% |
| PAAS260116P00013000 | 2024-07-08 1:03PM EDT | 13.00 | 0.81 | 0.75 | 0.95 | 0.00 | - | 1 | 846 | 46.58% |
| PAAS260116P00015000 | 2024-07-24 12:14PM EDT | 15.00 | 1.10 | 1.30 | 1.45 | 0.00 | - | 20 | 312 | 44.58% |
| PAAS260116P00017000 | 2024-07-25 11:30AM EDT | 17.00 | 2.05 | 2.00 | 2.15 | 0.00 | - | 30 | 380 | 43.53% |
| PAAS260116P00020000 | 2024-07-22 12:25PM EDT | 20.00 | 3.00 | 3.30 | 3.50 | 0.00 | - | 31 | 637 | 42.21% |
| PAAS260116P00022000 | 2024-07-24 2:45PM EDT | 22.00 | 4.00 | 4.40 | 4.60 | 0.00 | - | 8 | 370 | 41.55% |
| PAAS260116P00025000 | 2024-07-25 1:07PM EDT | 25.00 | 6.35 | 6.20 | 6.80 | 0.00 | - | 13 | 177 | 43.51% |
| PAAS260116P00027000 | 2024-07-23 9:58AM EDT | 27.00 | 7.10 | 7.60 | 7.90 | 0.00 | - | 1 | 61 | 39.89% |
| PAAS260116P00030000 | 2024-07-25 9:55AM EDT | 30.00 | 9.90 | 9.80 | 10.20 | 0.00 | - | 48 | 74 | 38.99% |
| PAAS260116P00035000 | 2024-07-12 3:16PM EDT | 35.00 | 12.37 | 13.60 | 14.40 | 0.00 | - | 10 | 53 | 37.28% |
© 2024 Yahoo. All rights reserved.