UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.03 +1.13 (+1.38%) GOLD FUTURES
2,342.80 -3.60 (-0.15%) DOW
38,498.25 +258.27 (+0.68%) Bitcoin GBP
53,648.41 +480.32 (+0.90%)
Pan American Silver Corp. (PAAS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240517C00011000 | 2024-04-18 2:29PM EDT | 11.00 | 8.10 | 7.50 | 8.60 | 0.00 | - | - | 7 | 169.53% |
| PAAS240517C00012000 | 2024-04-18 1:04PM EDT | 12.00 | 7.28 | 6.60 | 7.70 | 0.00 | - | 2 | 3 | 159.38% |
| PAAS240517C00013000 | 2024-04-22 1:06PM EDT | 13.00 | 5.19 | 5.60 | 5.70 | 0.00 | - | 13 | 175 | 56.25% |
| PAAS240517C00014000 | 2024-04-22 10:10AM EDT | 14.00 | 4.61 | 4.60 | 4.80 | 0.00 | - | 3 | 690 | 76.17% |
| PAAS240517C00015000 | 2024-04-23 9:45AM EDT | 15.00 | 3.70 | 3.60 | 3.80 | +0.40 | +12.12% | 12 | 2,499 | 61.33% |
| PAAS240517C00016000 | 2024-04-22 3:48PM EDT | 16.00 | 2.55 | 2.70 | 2.85 | +0.07 | +2.82% | 1 | 3,482 | 52.73% |
| PAAS240517C00017000 | 2024-04-23 9:59AM EDT | 17.00 | 2.05 | 1.85 | 2.00 | +0.36 | +21.30% | 1 | 2,027 | 49.02% |
| PAAS240517C00018000 | 2024-04-23 11:56AM EDT | 18.00 | 1.25 | 1.20 | 1.30 | +0.15 | +13.64% | 45 | 4,822 | 47.56% |
| PAAS240517C00019000 | 2024-04-23 12:22PM EDT | 19.00 | 0.73 | 0.70 | 0.80 | +0.08 | +12.31% | 905 | 4,302 | 48.05% |
| PAAS240517C00020000 | 2024-04-23 12:27PM EDT | 20.00 | 0.47 | 0.45 | 0.50 | +0.10 | +27.03% | 100 | 6,971 | 50.68% |
| PAAS240517C00021000 | 2024-04-23 12:25PM EDT | 21.00 | 0.28 | 0.25 | 0.30 | +0.07 | +33.33% | 69 | 4,575 | 50.68% |
| PAAS240517C00022000 | 2024-04-23 12:24PM EDT | 22.00 | 0.15 | 0.15 | 0.20 | +0.01 | +5.56% | 40 | 8,106 | 53.81% |
| PAAS240517C00025000 | 2024-04-22 3:08PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 20 | 1,168 | 54.69% |
| PAAS240517C00030000 | 2024-04-19 9:30AM EDT | 30.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 3 | 32 | 82.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240517P00011000 | 2024-03-27 10:42AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 717 | 97.66% |
| PAAS240517P00012000 | 2024-04-05 1:58PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 101 | 82.81% |
| PAAS240517P00013000 | 2024-04-18 10:55AM EDT | 13.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 243 | 70.31% |
| PAAS240517P00014000 | 2024-04-22 11:51AM EDT | 14.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 2,305 | 57.03% |
| PAAS240517P00015000 | 2024-04-23 9:41AM EDT | 15.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 5 | 940 | 56.64% |
| PAAS240517P00016000 | 2024-04-23 12:28PM EDT | 16.00 | 0.11 | 0.10 | 0.15 | -0.09 | -47.37% | 25 | 1,324 | 52.34% |
| PAAS240517P00017000 | 2024-04-23 9:30AM EDT | 17.00 | 0.38 | 0.25 | 0.35 | +0.03 | +8.57% | 6 | 1,593 | 52.15% |
| PAAS240517P00018000 | 2024-04-23 11:55AM EDT | 18.00 | 0.62 | 0.60 | 0.65 | -0.18 | -22.50% | 175 | 2,860 | 50.00% |
| PAAS240517P00019000 | 2024-04-23 12:24PM EDT | 19.00 | 1.15 | 1.10 | 1.20 | -0.20 | -14.81% | 129 | 4,391 | 50.39% |
| PAAS240517P00020000 | 2024-04-23 11:33AM EDT | 20.00 | 1.90 | 1.80 | 1.90 | -0.21 | -9.95% | 171 | 1,553 | 53.22% |
| PAAS240517P00021000 | 2024-04-23 12:18PM EDT | 21.00 | 2.70 | 2.60 | 2.75 | -0.30 | -10.00% | 4 | 552 | 57.13% |
| PAAS240517P00022000 | 2024-04-22 12:27PM EDT | 22.00 | 3.90 | 3.50 | 3.70 | 0.00 | - | 4 | 305 | 63.87% |
| PAAS240517P00025000 | 2024-04-22 9:30AM EDT | 25.00 | 6.40 | 6.00 | 7.60 | 0.00 | - | 5 | 5 | 109.18% |
© 2024 Yahoo. All rights reserved.