UK markets open in 5 hours 3 minutes

Pan American Silver Corp. (PAAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.01+0.06 (+0.33%)
At close: 04:00PM EDT
18.01 0.00 (0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS230421C000090002023-03-20 10:42AM EDT9.008.808.909.100.00-67151.56%
PAAS230421C000100002023-03-23 10:37AM EDT10.007.997.908.200.00-352113.28%
PAAS230421C000110002023-02-23 2:21PM EDT11.004.346.907.200.00-3996.88%
PAAS230421C000120002023-03-23 2:08PM EDT12.006.205.906.200.00-317282.03%
PAAS230421C000130002023-03-23 1:35PM EDT13.005.064.905.300.00-116380.08%
PAAS230421C000140002023-03-24 10:03AM EDT14.004.203.904.10+0.81+23.89%225565.04%
PAAS230421C000150002023-03-24 2:34PM EDT15.003.023.003.20-0.14-4.43%254,22550.59%
PAAS230421C000160002023-03-24 3:31PM EDT16.002.262.152.35-0.14-5.83%1295,69450.59%
PAAS230421C000170002023-03-24 3:44PM EDT17.001.481.451.55-0.05-3.27%594,66151.66%
PAAS230421C000180002023-03-24 3:42PM EDT18.000.940.901.00-0.03-3.09%1284,33251.95%
PAAS230421C000190002023-03-24 3:54PM EDT19.000.550.500.60-0.07-11.29%1066,70351.76%
PAAS230421C000200002023-03-24 3:59PM EDT20.000.300.300.35-0.05-14.29%1,4069,97150.88%
PAAS230421C000210002023-03-24 3:37PM EDT21.000.200.150.25-0.02-9.09%1617,73253.52%
PAAS230421C000220002023-03-24 3:34PM EDT22.000.120.100.20-0.07-36.84%862,22658.79%
PAAS230421C000230002023-03-24 1:28PM EDT23.000.120.050.15-0.02-14.29%2388661.52%
PAAS230421C000240002023-03-20 2:42PM EDT24.000.100.000.150.00-4014665.23%
PAAS230421C000250002023-03-23 3:18PM EDT25.000.040.000.100.00-232667.19%
PAAS230421C000260002023-02-01 4:58PM EDT26.000.100.000.350.00-22794.34%
PAAS230421C000270002023-03-22 9:30AM EDT27.000.050.000.050.00-44471.09%
PAAS230421C000280002023-02-01 11:18AM EDT28.000.160.001.100.00-1299145.51%
PAAS230421C000290002023-03-13 9:33AM EDT29.000.030.000.050.00-11681.25%
PAAS230421C000300002023-01-17 3:38PM EDT30.000.100.000.150.00-1158102.34%
PAAS230421C000310002023-02-01 1:58PM EDT31.000.050.000.100.00-112100.78%
PAAS230421C000320002022-12-01 12:26PM EDT32.000.100.000.200.00-1051117.97%
PAAS230421C000330002023-03-22 10:38AM EDT33.000.030.000.050.00-11,12099.22%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS230421P000090002023-03-01 11:12AM EDT9.000.070.000.250.00-1377162.11%
PAAS230421P000100002023-03-15 9:30AM EDT10.000.260.000.700.00-20493182.03%
PAAS230421P000110002023-03-03 1:13PM EDT11.000.030.000.150.00-24434108.98%
PAAS230421P000120002023-03-15 10:01AM EDT12.000.150.000.150.00-11,20692.19%
PAAS230421P000130002023-03-23 1:16PM EDT13.000.040.000.100.00-23,60371.09%
PAAS230421P000140002023-03-24 9:44AM EDT14.000.060.050.15-0.03-33.33%11,57466.80%
PAAS230421P000150002023-03-24 3:37PM EDT15.000.120.100.15-0.02-14.29%195,58355.27%
PAAS230421P000160002023-03-24 3:49PM EDT16.000.270.250.30-0.01-3.57%1127,50653.32%
PAAS230421P000170002023-03-24 3:49PM EDT17.000.500.500.550.00-554,18050.78%
PAAS230421P000180002023-03-24 3:49PM EDT18.000.950.901.000.00-2,02775452.44%
PAAS230421P000190002023-03-24 10:18AM EDT19.001.401.501.65-0.13-8.50%518050.98%
PAAS230421P000200002023-03-23 2:37PM EDT20.002.252.302.400.00-4414353.22%
PAAS230421P000210002023-02-16 11:18AM EDT21.005.193.503.700.00-52482.42%
PAAS230421P000220002023-03-06 12:22PM EDT22.005.954.104.300.00-1864.84%
PAAS230421P000230002023-03-24 10:05AM EDT23.004.905.005.30-0.28-5.41%2368.95%
PAAS230421P000240002022-10-06 11:20AM EDT24.007.609.109.500.00-11267.68%
PAAS230421P000250002023-02-21 3:47PM EDT25.009.416.907.200.00-2069.53%
PAAS230421P000260002022-12-16 10:47AM EDT26.0010.307.107.500.00-520.00%
PAAS230421P000270002023-01-17 12:43PM EDT27.008.4210.5011.200.00-33221.29%
PAAS230421P000280002023-01-17 12:39PM EDT28.009.4011.5012.100.00--1227.34%
PAAS230421P000300002022-09-01 11:00AM EDT30.0015.5013.9014.400.00--1263.57%
PAAS230421P000310002023-03-24 1:35PM EDT31.0012.9712.9013.20-0.82-5.95%33103.52%
PAAS230421P000320002023-03-23 12:40PM EDT32.0013.9113.9014.200.00-20108.20%