UK markets closed

Pan American Silver Corp. (PAAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.77-0.23 (-1.44%)
At close: 01:00PM EST
15.90 +0.13 (+0.82%)
After hours: 04:44PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS221216C000100002022-10-24 1:04PM EST10.005.815.906.200.00--5164.84%
PAAS221216C000110002022-11-23 3:11PM EST11.004.994.705.000.00-4099.22%
PAAS221216C000120002022-11-21 12:01PM EST12.002.703.704.000.00-1079.30%
PAAS221216C000130002022-11-23 1:02PM EST13.002.702.703.000.00-10060.55%
PAAS221216C000140002022-11-25 10:40AM EST14.001.901.902.00-0.30-13.64%1054.69%
PAAS221216C000150002022-11-25 12:56PM EST15.001.211.101.25-0.17-12.32%8050.59%
PAAS221216C000160002022-11-25 12:48PM EST16.000.690.550.65-0.07-9.21%241051.17%
PAAS221216C000170002022-11-25 12:56PM EST17.000.290.250.35-0.11-27.50%122053.91%
PAAS221216C000180002022-11-25 11:10AM EST18.000.150.100.15-0.02-11.76%312052.73%
PAAS221216C000190002022-11-23 2:04PM EST19.000.080.050.100.00-9055.27%
PAAS221216C000200002022-11-23 3:56PM EST20.000.050.000.100.00-15060.94%
PAAS221216C000210002022-11-11 3:56PM EST21.000.050.000.050.00-1062.50%
PAAS221216C000220002022-10-27 12:28PM EST22.000.100.000.050.00--070.31%
PAAS221216C000240002022-11-15 1:04PM EST24.000.050.000.050.00-1085.16%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS221216P000100002022-11-18 3:21PM EST10.000.050.000.350.00-20144.92%
PAAS221216P000110002022-11-10 11:04AM EST11.000.100.000.350.00-100120.31%
PAAS221216P000120002022-11-23 1:13PM EST12.000.050.000.100.00-30071.88%
PAAS221216P000130002022-11-25 10:41AM EST13.000.080.050.10+0.03+60.00%2059.38%
PAAS221216P000140002022-11-25 12:11PM EST14.000.150.100.200.00-48051.17%
PAAS221216P000150002022-11-25 12:16PM EST15.000.330.350.40-0.05-13.16%16050.20%
PAAS221216P000160002022-11-25 10:06AM EST16.000.800.750.85+0.05+6.67%2,029049.22%
PAAS221216P000170002022-11-25 10:00AM EST17.001.501.401.55-0.15-9.09%1051.47%
PAAS221216P000180002022-11-18 3:59PM EST18.003.252.252.400.00-17054.88%
PAAS221216P000190002022-10-21 11:38AM EST19.003.474.104.300.00-11137.89%
PAAS221216P000200002022-11-23 3:56PM EST20.004.004.104.400.00-1051.56%
PAAS221216P000220002022-10-31 2:45PM EST22.006.176.106.400.00--068.75%
PAAS221216P000230002022-11-08 11:38AM EST23.007.087.107.300.00--092.97%
PAAS221216P000250002022-11-04 2:37PM EST25.0010.209.109.400.00-60089.06%