Pan American Silver Corp. (PAAS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240802C00020000 | 2024-07-19 11:36AM EDT | 2024-08-02 | 2.71 | 1.50 | 1.65 | 0.00 | - | 3 | 10 | 58.98% |
| PAAS240809C00020000 | 2024-07-25 10:03AM EDT | 2024-08-09 | 1.93 | 1.70 | 1.85 | 0.00 | - | 10 | 12 | 52.15% |
| PAAS240816C00020000 | 2024-07-26 11:18AM EDT | 2024-08-16 | 1.90 | 1.80 | 1.95 | 0.00 | - | 1 | 170 | 53.32% |
| PAAS240823C00020000 | 2024-07-24 10:22AM EDT | 2024-08-23 | 3.50 | 1.90 | 2.10 | 0.00 | - | 1 | 11 | 53.61% |
| PAAS240830C00020000 | 2024-07-18 3:57PM EDT | 2024-08-30 | 2.20 | 1.95 | 2.35 | -1.00 | -31.25% | 1 | 1 | 50.20% |
| PAAS240906C00020000 | 2024-07-25 2:23PM EDT | 2024-09-06 | 2.40 | 2.05 | 2.30 | 0.00 | - | - | - | 51.66% |
| PAAS240920C00020000 | 2024-07-26 11:15AM EDT | 2024-09-20 | 2.30 | 2.30 | 2.40 | -0.13 | -5.35% | 252 | 553 | 48.10% |
| PAAS241018C00020000 | 2024-07-26 12:50PM EDT | 2024-10-18 | 2.65 | 2.60 | 2.75 | -0.10 | -3.64% | 94 | 4,369 | 48.68% |
| PAAS250117C00020000 | 2024-07-26 3:34PM EDT | 2025-01-17 | 3.53 | 3.50 | 3.60 | -0.02 | -0.56% | 5 | 14,720 | 49.22% |
| PAAS260116C00020000 | 2024-07-26 12:41PM EDT | 2026-01-16 | 5.65 | 5.50 | 5.80 | +0.15 | +2.73% | 11 | 1,718 | 50.85% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240802P00020000 | 2024-07-26 3:49PM EDT | 2024-08-02 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 611 | 63 | 51.56% |
| PAAS240809P00020000 | 2024-07-26 10:35AM EDT | 2024-08-09 | 0.27 | 0.20 | 0.30 | -0.03 | -10.00% | 8 | 99 | 51.76% |
| PAAS240816P00020000 | 2024-07-26 12:19PM EDT | 2024-08-16 | 0.40 | 0.25 | 0.40 | +0.04 | +11.11% | 3 | 324 | 48.54% |
| PAAS240823P00020000 | 2024-07-25 2:50PM EDT | 2024-08-23 | 0.55 | 0.40 | 0.60 | +0.05 | +10.00% | 12 | 54 | 52.15% |
| PAAS240830P00020000 | 2024-07-25 2:29PM EDT | 2024-08-30 | 0.55 | 0.50 | 0.70 | 0.00 | - | 10 | 11 | 51.07% |
| PAAS240920P00020000 | 2024-07-26 11:27AM EDT | 2024-09-20 | 0.80 | 0.75 | 0.85 | -0.01 | -1.23% | 117 | 47 | 45.41% |
| PAAS241018P00020000 | 2024-07-26 12:54PM EDT | 2024-10-18 | 1.10 | 1.00 | 1.10 | +0.03 | +2.80% | 83 | 725 | 43.85% |
| PAAS250117P00020000 | 2024-07-26 11:22AM EDT | 2025-01-17 | 1.80 | 1.70 | 1.80 | +0.01 | +0.56% | 8 | 2,111 | 43.24% |
| PAAS260116P00020000 | 2024-07-22 12:25PM EDT | 2026-01-16 | 3.00 | 3.30 | 3.50 | 0.00 | - | 31 | 637 | 42.21% |
© 2024 Yahoo. All rights reserved.