Pan American Silver Corp. (PAAS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240517C00017000 | 2024-05-03 9:54AM EDT | 2024-05-17 | 1.45 | 1.40 | 1.50 | -0.23 | -13.69% | 21 | 1,994 | 53.32% |
| PAAS240621C00017000 | 2024-05-03 2:49PM EDT | 2024-06-21 | 1.75 | 1.75 | 1.90 | -0.30 | -14.63% | 7 | 5,215 | 46.00% |
| PAAS240719C00017000 | 2024-05-02 1:09PM EDT | 2024-07-19 | 2.15 | 2.05 | 2.20 | 0.00 | - | 5 | 1,095 | 46.63% |
| PAAS241018C00017000 | 2024-05-03 12:39PM EDT | 2024-10-18 | 3.00 | 2.80 | 5.00 | +0.05 | +1.69% | 2 | 228 | 68.70% |
| PAAS250117C00017000 | 2024-05-03 3:46PM EDT | 2025-01-17 | 3.36 | 3.30 | 3.50 | -0.21 | -5.88% | 3 | 9,368 | 48.24% |
| PAAS260116C00017000 | 2024-05-03 3:40PM EDT | 2026-01-16 | 4.90 | 4.80 | 5.10 | -0.20 | -3.92% | 18 | 967 | 49.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240517P00017000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.20 | 0.15 | 0.25 | -0.01 | -4.76% | 3 | 1,571 | 53.32% |
| PAAS240524P00017000 | 2024-05-03 11:05AM EDT | 2024-05-24 | 0.25 | 0.20 | 0.35 | -0.02 | -7.41% | 7 | 13 | 50.39% |
| PAAS240621P00017000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 0.60 | 0.55 | 0.60 | +0.05 | +9.09% | 23 | 1,718 | 43.85% |
| PAAS240719P00017000 | 2024-05-01 10:44AM EDT | 2024-07-19 | 0.75 | 0.75 | 0.85 | +0.06 | +8.70% | 3 | 666 | 43.31% |
| PAAS241018P00017000 | 2024-05-02 9:57AM EDT | 2024-10-18 | 1.38 | 1.30 | 1.45 | 0.00 | - | 1 | 266 | 42.51% |
| PAAS250117P00017000 | 2024-05-03 3:50PM EDT | 2025-01-17 | 1.85 | 1.80 | 1.90 | +0.05 | +2.78% | 11 | 1,987 | 42.11% |
| PAAS260116P00017000 | 2024-04-22 9:47AM EDT | 2026-01-16 | 2.90 | 2.85 | 3.00 | 0.00 | - | 10 | 334 | 39.58% |
© 2024 Yahoo. All rights reserved.