UK markets open in 6 hours 53 minutes

Pan American Silver Corp. (PAAS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.34-0.05 (-0.32%)
At close: 04:00PM EST
15.49 +0.15 (+0.98%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS231215C000110002023-11-14 11:46AM EST11.002.954.104.900.00-80165.63%
PAAS231215C000120002023-11-28 12:08PM EST12.003.403.103.500.00-25145131.25%
PAAS231215C000130002023-12-01 3:24PM EST13.003.202.152.450.00-66287.89%
PAAS231215C000140002023-12-06 1:30PM EST14.001.501.301.75+0.05+3.45%6560670.31%
PAAS231215C000150002023-12-06 1:37PM EST15.000.750.550.650.00-11,64348.44%
PAAS231215C000160002023-12-06 3:43PM EST16.000.190.150.20-0.03-13.64%591,70446.48%
PAAS231215C000170002023-12-06 9:44AM EST17.000.080.000.10+0.02+33.33%869158.98%
PAAS231215C000180002023-12-05 2:12PM EST18.000.050.000.050.00-1528858.59%
PAAS231215C000190002023-11-28 3:58PM EST19.000.030.000.050.00-41,54073.44%
PAAS231215C000200002023-11-30 3:14PM EST20.000.030.000.050.00-111987.50%
PAAS231215C000210002023-10-31 9:54AM EST21.000.060.000.100.00-331113.28%
PAAS231215C000220002023-11-03 9:16AM EST22.000.050.000.100.00-115126.56%
PAAS231215C000230002023-12-06 12:33PM EST23.000.010.000.05-0.04-80.00%286123.44%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS231215P000050002023-11-15 9:30AM EST5.000.030.000.050.00--10331.25%
PAAS231215P000100002023-11-02 1:41PM EST10.000.030.000.050.00--1139.06%
PAAS231215P000110002023-11-30 3:14PM EST11.000.020.000.050.00--1110.94%
PAAS231215P000120002023-11-20 2:40PM EST12.000.050.000.050.00-510785.94%
PAAS231215P000130002023-12-04 12:33PM EST13.000.050.000.050.00-11,98261.72%
PAAS231215P000140002023-12-06 1:57PM EST14.000.050.000.05-0.03-37.50%415,22845.31%
PAAS231215P000150002023-12-06 3:49PM EST15.000.200.200.25-0.05-20.00%691,62041.80%
PAAS231215P000160002023-12-06 10:50AM EST16.000.550.750.85-0.15-21.43%237345.31%
PAAS231215P000170002023-12-04 9:46AM EST17.001.101.351.750.00-12457.03%
PAAS231215P000180002023-11-09 3:07PM EST18.004.342.403.200.00--087.89%
PAAS231215P000230002023-10-30 8:38AM EST23.007.700.000.000.00-200.00%
PAAS231215P000250002023-11-07 2:21PM EST25.0010.109.4010.000.00--0155.47%