UK markets closed

Pan American Silver Corp. (PAAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.17+0.34 (+1.91%)
At close: 04:00PM EDT
18.15 -0.02 (-0.11%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS220819C000100002022-07-22 10:04AM EDT10.009.618.108.300.00-11212.50%
PAAS220819C000120002022-07-18 12:11PM EDT12.006.746.106.300.00--3153.13%
PAAS220819C000130002022-07-21 3:05PM EDT13.005.865.105.400.00-22153.13%
PAAS220819C000140002022-08-03 3:42PM EDT14.005.504.004.400.00-10103.13%
PAAS220819C000150002022-08-12 2:33PM EDT15.003.302.903.50-2.70-45.00%2979.69%
PAAS220819C000160002022-08-11 3:39PM EDT16.002.002.002.35+0.15+8.11%36391.80%
PAAS220819C000170002022-08-12 3:33PM EDT17.001.301.101.40+0.30+30.00%3412867.58%
PAAS220819C000180002022-08-12 2:54PM EDT18.000.550.400.65+0.10+22.22%5260756.25%
PAAS220819C000190002022-08-12 3:53PM EDT19.000.150.100.250.00-4631,03655.66%
PAAS220819C000200002022-08-12 2:24PM EDT20.000.070.050.10-0.03-30.00%181,02155.47%
PAAS220819C000210002022-08-12 3:32PM EDT21.000.100.000.10+0.05+100.00%1421,87467.97%
PAAS220819C000220002022-08-12 10:23AM EDT22.000.050.000.050.00-271,55074.22%
PAAS220819C000230002022-08-11 3:51PM EDT23.000.070.000.050.00-7165587.50%
PAAS220819C000240002022-08-11 9:30AM EDT24.000.050.000.100.00-4303113.28%
PAAS220819C000250002022-08-12 11:32AM EDT25.000.080.000.10+0.03+60.00%4185126.56%
PAAS220819C000260002022-07-14 2:41PM EDT26.000.050.000.250.00-247165.63%
PAAS220819C000270002022-07-28 11:29AM EDT27.000.080.000.200.00-2137170.31%
PAAS220819C000280002022-07-08 9:53AM EDT28.000.050.000.050.00-1430145.31%
PAAS220819C000290002022-08-01 11:16AM EDT29.000.030.000.050.00-113154.69%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS220819P000130002022-07-05 2:20PM EDT13.000.150.000.100.00-53139.06%
PAAS220819P000140002022-07-22 12:15PM EDT14.000.100.000.250.00-318139.06%
PAAS220819P000150002022-08-11 2:47PM EDT15.000.050.000.250.00-443110.16%
PAAS220819P000160002022-08-12 12:16PM EDT16.000.050.000.05+0.01+25.00%2328154.69%
PAAS220819P000170002022-08-12 2:26PM EDT17.000.100.050.20-0.15-60.00%139752.54%
PAAS220819P000180002022-08-12 3:16PM EDT18.000.400.300.45-0.33-45.21%3463253.13%
PAAS220819P000190002022-08-12 3:11PM EDT19.001.100.951.25-0.05-4.35%1,0071,42958.01%
PAAS220819P000200002022-08-12 11:42AM EDT20.001.831.802.10-0.55-23.11%21,00564.06%
PAAS220819P000210002022-08-11 1:39PM EDT21.003.072.803.200.00-1015094.14%
PAAS220819P000220002022-08-11 10:49AM EDT22.003.903.804.100.00-2328103.13%
PAAS220819P000230002022-08-11 9:47AM EDT23.004.614.805.100.00-1564120.31%
PAAS220819P000240002022-08-09 2:08PM EDT24.003.405.806.100.00-114135.94%
PAAS220819P000250002022-08-04 10:59AM EDT25.004.656.807.100.00-8176150.39%
PAAS220819P000260002022-07-11 9:59AM EDT26.007.154.705.200.00-220.00%
PAAS220819P000270002022-08-04 12:26PM EDT27.006.478.809.000.00-218159.38%
PAAS220819P000280002022-07-13 2:22PM EDT28.009.299.7010.100.00-11170.31%
PAAS220819P000300002022-08-03 10:53AM EDT30.0010.6011.8012.000.00-417191.41%