UK markets closed

Pan American Silver Corp. (PAAS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.74+1.14 (+5.53%)
At close: 04:00PM EDT
21.83 +0.09 (+0.41%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:20.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS240524C000200002024-05-17 3:57PM EDT2024-05-241.520.753.20+0.72+90.00%6222972.07%
PAAS240531C000200002024-05-17 3:59PM EDT2024-05-311.801.504.10+0.80+80.00%55299110.55%
PAAS240607C000200002024-05-17 2:56PM EDT2024-06-071.800.502.00+0.55+44.00%926843.36%
PAAS240614C000200002024-05-17 3:59PM EDT2024-06-142.000.152.65+0.76+61.29%21271.00%
PAAS240621C000200002024-05-17 3:59PM EDT2024-06-212.102.052.25+0.75+55.56%1,03312,60545.90%
PAAS240719C000200002024-05-17 3:59PM EDT2024-07-192.402.352.55+0.72+42.86%8822,37644.14%
PAAS241018C000200002024-05-17 3:59PM EDT2024-10-183.303.303.80+0.71+27.41%926,26952.91%
PAAS250117C000200002024-05-17 3:37PM EDT2025-01-173.923.904.20+0.63+19.15%5357,45348.07%
PAAS260116C000200002024-05-17 11:50AM EDT2026-01-165.905.706.10+0.88+17.53%381,69149.02%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS240524P000200002024-05-17 1:37PM EDT2024-05-240.070.001.60-0.19-73.08%1437131.45%
PAAS240531P000200002024-05-17 1:43PM EDT2024-05-310.180.051.20-0.13-41.94%421780.86%
PAAS240607P000200002024-05-15 10:39AM EDT2024-06-070.560.000.350.00-147449.41%
PAAS240614P000200002024-05-16 3:18PM EDT2024-06-140.560.300.500.00-3250.78%
PAAS240621P000200002024-05-17 3:59PM EDT2024-06-210.450.350.50-0.27-37.50%2081,40045.41%
PAAS240628P000200002024-05-17 2:57PM EDT2024-06-280.500.000.60-0.30-37.50%291645.65%
PAAS240719P000200002024-05-17 1:01PM EDT2024-07-190.770.500.75-0.23-23.00%922242.24%
PAAS241018P000200002024-05-17 11:18AM EDT2024-10-181.600.951.55-0.17-9.60%156543.02%
PAAS250117P000200002024-05-17 12:09PM EDT2025-01-172.101.502.10-0.22-9.48%151,75642.58%
PAAS260116P000200002024-05-14 3:21PM EDT2026-01-163.811.003.700.00-2433042.58%