Pan American Silver Corp. (PAAS)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS260116C00005000 | 2024-04-09 2:45PM EDT | 5.00 | 14.30 | 11.50 | 15.10 | 0.00 | - | 1 | 69 | 107.23% |
| PAAS260116C00008000 | 2024-04-25 11:27AM EDT | 8.00 | 10.70 | 9.10 | 13.90 | 0.00 | - | 3 | 96 | 54.98% |
| PAAS260116C00010000 | 2024-04-25 3:10PM EDT | 10.00 | 9.80 | 9.60 | 10.00 | 0.00 | - | 3 | 261 | 50.49% |
| PAAS260116C00013000 | 2024-04-25 3:17PM EDT | 13.00 | 7.85 | 7.60 | 7.90 | 0.00 | - | 31 | 379 | 51.98% |
| PAAS260116C00015000 | 2024-04-26 1:58PM EDT | 15.00 | 6.60 | 6.30 | 6.70 | +0.38 | +6.11% | 1 | 1,932 | 50.54% |
| PAAS260116C00017000 | 2024-04-23 9:31AM EDT | 17.00 | 5.00 | 5.50 | 5.70 | 0.00 | - | 1 | 977 | 49.90% |
| PAAS260116C00020000 | 2024-04-26 3:07PM EDT | 20.00 | 4.40 | 4.20 | 4.50 | -0.10 | -2.22% | 16 | 1,608 | 49.54% |
| PAAS260116C00022000 | 2024-04-26 2:17PM EDT | 22.00 | 3.70 | 3.50 | 3.80 | 0.00 | - | 2 | 400 | 48.88% |
| PAAS260116C00025000 | 2024-04-26 3:53PM EDT | 25.00 | 2.90 | 2.80 | 2.95 | +0.10 | +3.57% | 6 | 1,143 | 48.12% |
| PAAS260116C00027000 | 2024-04-26 11:24AM EDT | 27.00 | 2.45 | 2.35 | 2.55 | +0.10 | +4.26% | 2 | 939 | 48.32% |
| PAAS260116C00030000 | 2024-04-26 9:45AM EDT | 30.00 | 1.95 | 1.85 | 2.00 | -0.05 | -2.50% | 8 | 1,685 | 47.88% |
| PAAS260116C00035000 | 2024-04-23 12:44PM EDT | 35.00 | 1.20 | 1.30 | 1.45 | 0.00 | - | 2 | 678 | 48.66% |
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 | 78.13% |
| PAAS260116P00005000 | 2024-03-08 10:30AM EDT | 5.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 8 | 63.48% |
| PAAS260116P00008000 | 2024-03-07 11:56AM EDT | 8.00 | 0.45 | 0.05 | 1.55 | 0.00 | - | 1 | 42 | 64.89% |
| PAAS260116P00010000 | 2024-04-26 3:54PM EDT | 10.00 | 0.55 | 0.50 | 0.60 | +0.05 | +10.00% | 255 | 367 | 46.14% |
| PAAS260116P00013000 | 2024-04-24 1:28PM EDT | 13.00 | 1.21 | 1.10 | 2.30 | 0.00 | - | 20 | 534 | 58.25% |
| PAAS260116P00015000 | 2024-04-26 9:52AM EDT | 15.00 | 1.82 | 1.75 | 1.95 | -0.16 | -8.08% | 5 | 301 | 41.21% |
| PAAS260116P00017000 | 2024-04-22 9:47AM EDT | 17.00 | 2.90 | 2.65 | 2.80 | 0.00 | - | 10 | 334 | 39.99% |
| PAAS260116P00020000 | 2024-04-25 11:59AM EDT | 20.00 | 4.50 | 4.20 | 4.40 | 0.00 | - | 20 | 329 | 38.50% |
| PAAS260116P00022000 | 2024-04-24 3:43PM EDT | 22.00 | 5.80 | 5.40 | 5.60 | 0.00 | - | 59 | 229 | 37.06% |
| PAAS260116P00025000 | 2024-04-18 3:06PM EDT | 25.00 | 7.80 | 7.50 | 7.80 | 0.00 | - | 14 | 127 | 36.52% |
| PAAS260116P00027000 | 2024-04-12 9:43AM EDT | 27.00 | 8.60 | 9.00 | 9.30 | 0.00 | - | 21 | 21 | 35.08% |
© 2024 Yahoo. All rights reserved.