UK markets open in 6 hours 53 minutes
NIKKEI 225
33,160.53 -285.37 (-0.85%) HANG SENG
16,463.26 +135.36 (+0.83%) CRUDE OIL
69.57 +0.19 (+0.27%) GOLD FUTURES
2,046.20 -1.70 (-0.08%) DOW
36,054.43 -70.17 (-0.19%) Bitcoin GBP
34,932.48 -204.25 (-0.58%)
Pan American Silver Corp. (PAAS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS231215C00011000 | 2023-11-14 11:46AM EST | 11.00 | 2.95 | 4.10 | 4.90 | 0.00 | - | 8 | 0 | 165.63% |
| PAAS231215C00012000 | 2023-11-28 12:08PM EST | 12.00 | 3.40 | 3.10 | 3.50 | 0.00 | - | 25 | 145 | 131.25% |
| PAAS231215C00013000 | 2023-12-01 3:24PM EST | 13.00 | 3.20 | 2.15 | 2.45 | 0.00 | - | 6 | 62 | 87.89% |
| PAAS231215C00014000 | 2023-12-06 1:30PM EST | 14.00 | 1.50 | 1.30 | 1.75 | +0.05 | +3.45% | 65 | 606 | 70.31% |
| PAAS231215C00015000 | 2023-12-06 1:37PM EST | 15.00 | 0.75 | 0.55 | 0.65 | 0.00 | - | 1 | 1,643 | 48.44% |
| PAAS231215C00016000 | 2023-12-06 3:43PM EST | 16.00 | 0.19 | 0.15 | 0.20 | -0.03 | -13.64% | 59 | 1,704 | 46.48% |
| PAAS231215C00017000 | 2023-12-06 9:44AM EST | 17.00 | 0.08 | 0.00 | 0.10 | +0.02 | +33.33% | 8 | 691 | 58.98% |
| PAAS231215C00018000 | 2023-12-05 2:12PM EST | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 288 | 58.59% |
| PAAS231215C00019000 | 2023-11-28 3:58PM EST | 19.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 1,540 | 73.44% |
| PAAS231215C00020000 | 2023-11-30 3:14PM EST | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 119 | 87.50% |
| PAAS231215C00021000 | 2023-10-31 9:54AM EST | 21.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 31 | 113.28% |
| PAAS231215C00022000 | 2023-11-03 9:16AM EST | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 126.56% |
| PAAS231215C00023000 | 2023-12-06 12:33PM EST | 23.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 86 | 123.44% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS231215P00005000 | 2023-11-15 9:30AM EST | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 10 | 331.25% |
| PAAS231215P00010000 | 2023-11-02 1:41PM EST | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 139.06% |
| PAAS231215P00011000 | 2023-11-30 3:14PM EST | 11.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 110.94% |
| PAAS231215P00012000 | 2023-11-20 2:40PM EST | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 107 | 85.94% |
| PAAS231215P00013000 | 2023-12-04 12:33PM EST | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,982 | 61.72% |
| PAAS231215P00014000 | 2023-12-06 1:57PM EST | 14.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 41 | 5,228 | 45.31% |
| PAAS231215P00015000 | 2023-12-06 3:49PM EST | 15.00 | 0.20 | 0.20 | 0.25 | -0.05 | -20.00% | 69 | 1,620 | 41.80% |
| PAAS231215P00016000 | 2023-12-06 10:50AM EST | 16.00 | 0.55 | 0.75 | 0.85 | -0.15 | -21.43% | 2 | 373 | 45.31% |
| PAAS231215P00017000 | 2023-12-04 9:46AM EST | 17.00 | 1.10 | 1.35 | 1.75 | 0.00 | - | 1 | 24 | 57.03% |
| PAAS231215P00018000 | 2023-11-09 3:07PM EST | 18.00 | 4.34 | 2.40 | 3.20 | 0.00 | - | - | 0 | 87.89% |
| PAAS231215P00023000 | 2023-10-30 8:38AM EST | 23.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PAAS231215P00025000 | 2023-11-07 2:21PM EST | 25.00 | 10.10 | 9.40 | 10.00 | 0.00 | - | - | 0 | 155.47% |
© 2023 Yahoo. All rights reserved.