UK markets open in 5 hours 3 minutes
NIKKEI 225
27,452.02 +66.77 (+0.24%) HANG SENG
19,591.28 -324.40 (-1.63%) CRUDE OIL
69.26 0.00 (0.00%) GOLD FUTURES
1,974.60 -9.20 (-0.46%) DOW
32,237.53 +132.33 (+0.41%) Bitcoin GBP
22,756.29 +187.42 (+0.83%)
Pan American Silver Corp. (PAAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS230421C00009000 | 2023-03-20 10:42AM EDT | 9.00 | 8.80 | 8.90 | 9.10 | 0.00 | - | 6 | 7 | 151.56% |
| PAAS230421C00010000 | 2023-03-23 10:37AM EDT | 10.00 | 7.99 | 7.90 | 8.20 | 0.00 | - | 3 | 52 | 113.28% |
| PAAS230421C00011000 | 2023-02-23 2:21PM EDT | 11.00 | 4.34 | 6.90 | 7.20 | 0.00 | - | 3 | 9 | 96.88% |
| PAAS230421C00012000 | 2023-03-23 2:08PM EDT | 12.00 | 6.20 | 5.90 | 6.20 | 0.00 | - | 31 | 72 | 82.03% |
| PAAS230421C00013000 | 2023-03-23 1:35PM EDT | 13.00 | 5.06 | 4.90 | 5.30 | 0.00 | - | 1 | 163 | 80.08% |
| PAAS230421C00014000 | 2023-03-24 10:03AM EDT | 14.00 | 4.20 | 3.90 | 4.10 | +0.81 | +23.89% | 2 | 255 | 65.04% |
| PAAS230421C00015000 | 2023-03-24 2:34PM EDT | 15.00 | 3.02 | 3.00 | 3.20 | -0.14 | -4.43% | 25 | 4,225 | 50.59% |
| PAAS230421C00016000 | 2023-03-24 3:31PM EDT | 16.00 | 2.26 | 2.15 | 2.35 | -0.14 | -5.83% | 129 | 5,694 | 50.59% |
| PAAS230421C00017000 | 2023-03-24 3:44PM EDT | 17.00 | 1.48 | 1.45 | 1.55 | -0.05 | -3.27% | 59 | 4,661 | 51.66% |
| PAAS230421C00018000 | 2023-03-24 3:42PM EDT | 18.00 | 0.94 | 0.90 | 1.00 | -0.03 | -3.09% | 128 | 4,332 | 51.95% |
| PAAS230421C00019000 | 2023-03-24 3:54PM EDT | 19.00 | 0.55 | 0.50 | 0.60 | -0.07 | -11.29% | 106 | 6,703 | 51.76% |
| PAAS230421C00020000 | 2023-03-24 3:59PM EDT | 20.00 | 0.30 | 0.30 | 0.35 | -0.05 | -14.29% | 1,406 | 9,971 | 50.88% |
| PAAS230421C00021000 | 2023-03-24 3:37PM EDT | 21.00 | 0.20 | 0.15 | 0.25 | -0.02 | -9.09% | 161 | 7,732 | 53.52% |
| PAAS230421C00022000 | 2023-03-24 3:34PM EDT | 22.00 | 0.12 | 0.10 | 0.20 | -0.07 | -36.84% | 86 | 2,226 | 58.79% |
| PAAS230421C00023000 | 2023-03-24 1:28PM EDT | 23.00 | 0.12 | 0.05 | 0.15 | -0.02 | -14.29% | 23 | 886 | 61.52% |
| PAAS230421C00024000 | 2023-03-20 2:42PM EDT | 24.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 40 | 146 | 65.23% |
| PAAS230421C00025000 | 2023-03-23 3:18PM EDT | 25.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 326 | 67.19% |
| PAAS230421C00026000 | 2023-02-01 4:58PM EDT | 26.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 27 | 94.34% |
| PAAS230421C00027000 | 2023-03-22 9:30AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 44 | 71.09% |
| PAAS230421C00028000 | 2023-02-01 11:18AM EDT | 28.00 | 0.16 | 0.00 | 1.10 | 0.00 | - | 12 | 99 | 145.51% |
| PAAS230421C00029000 | 2023-03-13 9:33AM EDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 81.25% |
| PAAS230421C00030000 | 2023-01-17 3:38PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 158 | 102.34% |
| PAAS230421C00031000 | 2023-02-01 1:58PM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 100.78% |
| PAAS230421C00032000 | 2022-12-01 12:26PM EDT | 32.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 51 | 117.97% |
| PAAS230421C00033000 | 2023-03-22 10:38AM EDT | 33.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,120 | 99.22% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS230421P00009000 | 2023-03-01 11:12AM EDT | 9.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 377 | 162.11% |
| PAAS230421P00010000 | 2023-03-15 9:30AM EDT | 10.00 | 0.26 | 0.00 | 0.70 | 0.00 | - | 20 | 493 | 182.03% |
| PAAS230421P00011000 | 2023-03-03 1:13PM EDT | 11.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 24 | 434 | 108.98% |
| PAAS230421P00012000 | 2023-03-15 10:01AM EDT | 12.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1,206 | 92.19% |
| PAAS230421P00013000 | 2023-03-23 1:16PM EDT | 13.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 3,603 | 71.09% |
| PAAS230421P00014000 | 2023-03-24 9:44AM EDT | 14.00 | 0.06 | 0.05 | 0.15 | -0.03 | -33.33% | 1 | 1,574 | 66.80% |
| PAAS230421P00015000 | 2023-03-24 3:37PM EDT | 15.00 | 0.12 | 0.10 | 0.15 | -0.02 | -14.29% | 19 | 5,583 | 55.27% |
| PAAS230421P00016000 | 2023-03-24 3:49PM EDT | 16.00 | 0.27 | 0.25 | 0.30 | -0.01 | -3.57% | 112 | 7,506 | 53.32% |
| PAAS230421P00017000 | 2023-03-24 3:49PM EDT | 17.00 | 0.50 | 0.50 | 0.55 | 0.00 | - | 55 | 4,180 | 50.78% |
| PAAS230421P00018000 | 2023-03-24 3:49PM EDT | 18.00 | 0.95 | 0.90 | 1.00 | 0.00 | - | 2,027 | 754 | 52.44% |
| PAAS230421P00019000 | 2023-03-24 10:18AM EDT | 19.00 | 1.40 | 1.50 | 1.65 | -0.13 | -8.50% | 5 | 180 | 50.98% |
| PAAS230421P00020000 | 2023-03-23 2:37PM EDT | 20.00 | 2.25 | 2.30 | 2.40 | 0.00 | - | 44 | 143 | 53.22% |
| PAAS230421P00021000 | 2023-02-16 11:18AM EDT | 21.00 | 5.19 | 3.50 | 3.70 | 0.00 | - | 5 | 24 | 82.42% |
| PAAS230421P00022000 | 2023-03-06 12:22PM EDT | 22.00 | 5.95 | 4.10 | 4.30 | 0.00 | - | 1 | 8 | 64.84% |
| PAAS230421P00023000 | 2023-03-24 10:05AM EDT | 23.00 | 4.90 | 5.00 | 5.30 | -0.28 | -5.41% | 2 | 3 | 68.95% |
| PAAS230421P00024000 | 2022-10-06 11:20AM EDT | 24.00 | 7.60 | 9.10 | 9.50 | 0.00 | - | 1 | 1 | 267.68% |
| PAAS230421P00025000 | 2023-02-21 3:47PM EDT | 25.00 | 9.41 | 6.90 | 7.20 | 0.00 | - | 2 | 0 | 69.53% |
| PAAS230421P00026000 | 2022-12-16 10:47AM EDT | 26.00 | 10.30 | 7.10 | 7.50 | 0.00 | - | 5 | 2 | 0.00% |
| PAAS230421P00027000 | 2023-01-17 12:43PM EDT | 27.00 | 8.42 | 10.50 | 11.20 | 0.00 | - | 3 | 3 | 221.29% |
| PAAS230421P00028000 | 2023-01-17 12:39PM EDT | 28.00 | 9.40 | 11.50 | 12.10 | 0.00 | - | - | 1 | 227.34% |
| PAAS230421P00030000 | 2022-09-01 11:00AM EDT | 30.00 | 15.50 | 13.90 | 14.40 | 0.00 | - | - | 1 | 263.57% |
| PAAS230421P00031000 | 2023-03-24 1:35PM EDT | 31.00 | 12.97 | 12.90 | 13.20 | -0.82 | -5.95% | 3 | 3 | 103.52% |
| PAAS230421P00032000 | 2023-03-23 12:40PM EDT | 32.00 | 13.91 | 13.90 | 14.20 | 0.00 | - | 2 | 0 | 108.20% |
© 2023 Yahoo. All rights reserved.
