UK markets close in 1 hour 41 minutes

Pan American Silver Corp. (PAAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.48+0.75 (+3.30%)
As of 09:49AM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS220121C000030002021-12-21 3:02PM EST3.0021.6819.8020.550.00-111,143.75%
PAAS220121C000050002021-11-10 6:55AM EST5.0034.3518.2018.750.00-201,112.50%
PAAS220121C000080002022-01-18 10:09AM EST8.0015.3314.7515.550.00-22606.25%
PAAS220121C000100002022-01-14 10:16AM EST10.0013.1512.8013.500.00-28406.25%
PAAS220121C000130002021-12-16 10:20AM EST13.0010.759.8510.100.00-10180.00%
PAAS220121C000150002022-01-18 2:39PM EST15.008.007.908.450.00-201690.00%
PAAS220121C000160002022-01-18 12:14AM EST16.006.456.757.500.00--1196.88%
PAAS220121C000170002022-01-19 9:30AM EST17.006.155.856.45-0.35-5.38%41980.00%
PAAS220121C000180002022-01-07 11:16AM EST18.004.504.905.450.00-310.00%
PAAS220121C000190002022-01-03 10:12AM EST19.005.383.904.400.00-31320.00%
PAAS220121C000200002022-01-18 2:33PM EST20.002.942.853.350.00-251,0050.00%
PAAS220121C000210002022-01-18 3:16PM EST21.001.861.922.490.00-2012560.94%
PAAS220121C000220002022-01-18 11:34AM EST22.001.220.961.520.00-5359551.56%
PAAS220121C000230002022-01-18 3:42PM EST23.000.290.290.580.00-11355332.81%
PAAS220121C000240002022-01-19 9:30AM EST24.000.130.080.17+0.05+62.50%272143.56%
PAAS220121C000250002022-01-18 1:57PM EST25.000.030.010.080.00-3683,17950.78%
PAAS220121C000260002022-01-18 3:20PM EST26.000.020.000.130.00-741,52280.08%
PAAS220121C000270002022-01-18 3:04PM EST27.000.010.000.020.00-72,55671.88%
PAAS220121C000280002022-01-18 2:58PM EST28.000.010.000.150.00-42,628125.00%
PAAS220121C000290002022-01-07 3:13PM EST29.000.020.000.030.00-82,247109.38%
PAAS220121C000300002022-01-18 3:23PM EST30.000.010.000.020.00-75,138115.63%
PAAS220121C000310002022-01-18 11:02AM EST31.000.040.000.110.00-15464167.97%
PAAS220121C000320002022-01-06 10:19AM EST32.000.030.000.090.00-3452176.56%
PAAS220121C000330002022-01-14 1:34PM EST33.000.010.000.030.00-21,549162.50%
PAAS220121C000340002022-01-04 9:31AM EST34.000.010.000.110.00-1161210.94%
PAAS220121C000350002022-01-18 2:01PM EST35.000.010.000.010.00-410,728162.50%
PAAS220121C000360002022-01-14 11:08AM EST36.000.010.000.040.00-19172206.25%
PAAS220121C000370002021-12-27 3:07PM EST37.000.020.000.110.00-3188250.00%
PAAS220121C000380002021-11-15 10:48AM EST38.000.190.010.230.00-4241298.44%
PAAS220121C000390002021-10-20 12:11PM EST39.000.110.020.220.00-1292310.94%
PAAS220121C000400002022-01-07 3:51PM EST40.000.020.000.010.00-68,096212.50%
PAAS220121C000410002021-11-16 1:17PM EST41.000.140.000.070.00-239276.56%
PAAS220121C000420002021-11-08 3:28PM EST42.000.100.000.140.00-50252315.63%
PAAS220121C000450002022-01-10 12:28PM EST45.000.010.000.010.00-1502,470250.00%
PAAS220121C000500002022-01-10 11:55AM EST50.000.010.000.010.00-11,794287.50%
PAAS220121C000550002022-01-14 1:26PM EST55.000.010.000.010.00-23,158325.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS220121P000030002021-11-10 6:55AM EST3.000.200.000.100.00--11,087.50%
PAAS220121P000050002022-01-10 12:00PM EST5.000.010.000.100.00-210815.63%
PAAS220121P000080002021-11-10 6:55AM EST8.000.030.000.180.00-18634.38%
PAAS220121P000100002021-12-15 2:53PM EST10.000.060.000.050.00-2098418.75%
PAAS220121P000130002022-01-11 11:11AM EST13.000.010.000.110.00-4492339.06%
PAAS220121P000150002022-01-11 11:11AM EST15.000.010.000.110.00-4829265.63%
PAAS220121P000170002022-01-13 1:29PM EST17.000.010.000.110.00-31,005200.00%
PAAS220121P000180002022-01-10 3:22PM EST18.000.040.000.110.00-1050170.31%
PAAS220121P000190002021-12-27 3:23PM EST19.000.020.000.110.00-27140.63%
PAAS220121P000200002022-01-18 10:52AM EST20.000.010.000.150.00-61,180120.70%
PAAS220121P000210002022-01-13 2:51PM EST21.000.030.000.130.00-322388.28%
PAAS220121P000220002022-01-19 9:30AM EST22.000.090.020.17-0.05-35.71%101,45566.02%
PAAS220121P000230002022-01-18 3:50PM EST23.000.550.250.400.00-15066663.28%
PAAS220121P000240002022-01-18 2:32PM EST24.001.150.631.280.00-61,01277.15%
PAAS220121P000250002022-01-18 3:43PM EST25.002.321.542.160.00-1522,777101.76%
PAAS220121P000260002022-01-19 9:30AM EST26.003.092.723.35+0.28+9.96%1727160.94%
PAAS220121P000270002022-01-18 3:04PM EST27.004.073.554.200.00-921,597165.04%
PAAS220121P000280002022-01-18 3:45PM EST28.005.294.805.250.00-38874216.21%
PAAS220121P000290002022-01-18 12:11PM EST29.005.855.556.200.00-24574214.06%
PAAS220121P000300002022-01-18 11:16AM EST30.006.586.657.000.00-241,081225.78%
PAAS220121P000310002022-01-18 3:50PM EST31.008.337.458.250.00-279251.17%
PAAS220121P000320002022-01-18 11:45AM EST32.008.828.459.250.00-197270.70%
PAAS220121P000330002022-01-10 1:09PM EST33.0010.389.6510.250.00-5929310.94%
PAAS220121P000340002022-01-12 3:17PM EST34.0010.1510.4511.250.00-20181306.25%
PAAS220121P000350002022-01-19 9:30AM EST35.0012.2511.5012.20+0.98+8.70%1368322.66%
PAAS220121P000360002021-12-23 9:41AM EST36.0011.300.000.000.00-1120.00%
PAAS220121P000370002022-01-12 2:39PM EST37.0013.2013.4514.250.00-80353.91%
PAAS220121P000380002021-11-10 6:55AM EST38.0014.3314.4514.750.00-349278.13%
PAAS220121P000390002021-11-10 6:55AM EST39.009.3015.4515.750.00--1289.06%
PAAS220121P000400002022-01-12 3:53PM EST40.0016.1516.4517.250.00-11116396.09%
PAAS220121P000410002021-11-10 6:55AM EST41.0018.1517.4517.750.00-1010312.50%
PAAS220121P000420002021-11-10 6:55AM EST42.0012.6518.4518.750.00-11322.66%
PAAS220121P000450002021-11-10 6:55AM EST45.0012.3321.4521.750.00-1810353.13%
PAAS220121P000500002021-11-10 6:55AM EST50.0026.3026.3526.850.00-167398.44%
PAAS220121P000550002021-11-10 6:55AM EST55.0028.6031.4531.750.00-16437.50%