Pan American Silver Corp. (PAAS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Strike:20.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240503C00020000 | 2024-04-30 10:49AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 252 | 178.52% |
| PAAS240510C00020000 | 2024-05-01 2:44PM EDT | 2024-05-10 | 0.33 | 0.05 | 0.75 | 0.00 | - | 2 | 20 | 86.72% |
| PAAS240517C00020000 | 2024-05-01 3:12PM EDT | 2024-05-17 | 0.40 | 0.20 | 0.50 | 0.00 | - | 82 | 8,084 | 61.13% |
| PAAS240524C00020000 | 2024-05-01 2:03PM EDT | 2024-05-24 | 0.40 | 0.10 | 0.70 | 0.00 | - | 1 | 250 | 54.30% |
| PAAS240531C00020000 | 2024-05-01 2:24PM EDT | 2024-05-31 | 0.44 | 0.15 | 0.75 | 0.00 | - | 17 | 41 | 50.29% |
| PAAS240607C00020000 | 2024-04-30 3:28PM EDT | 2024-06-07 | 0.51 | 0.30 | 0.00 | 0.00 | - | 80 | 96 | 6.25% |
| PAAS240621C00020000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 0.69 | 0.40 | 1.00 | 0.00 | - | 221 | 13,810 | 60.45% |
| PAAS240719C00020000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 1.00 | 0.85 | 1.30 | 0.00 | - | 75 | 2,232 | 50.88% |
| PAAS241018C00020000 | 2024-05-01 3:30PM EDT | 2024-10-18 | 1.90 | 0.00 | 0.00 | 0.00 | - | 28 | 5,946 | 3.13% |
| PAAS250117C00020000 | 2024-05-02 9:30AM EDT | 2025-01-17 | 2.30 | 0.00 | 0.00 | -0.20 | -7.41% | 3 | 7,513 | 3.13% |
| PAAS260116C00020000 | 2024-05-01 2:57PM EDT | 2026-01-16 | 4.37 | 3.80 | 4.50 | 0.00 | - | 3 | 1,625 | 50.54% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240503P00020000 | 2024-05-01 2:43PM EDT | 2024-05-03 | 1.10 | 1.25 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| PAAS240517P00020000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 1.70 | 0.00 | 0.00 | 0.00 | - | 39 | 1,744 | 0.00% |
| PAAS240621P00020000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 2.05 | 1.80 | 2.55 | 0.00 | - | 14 | 677 | 54.30% |
| PAAS240719P00020000 | 2024-05-01 12:13PM EDT | 2024-07-19 | 2.35 | 2.15 | 3.10 | 0.00 | - | 2 | 123 | 60.40% |
| PAAS241018P00020000 | 2024-05-01 3:41PM EDT | 2024-10-18 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 529 | 0.00% |
| PAAS250117P00020000 | 2024-05-01 3:22PM EDT | 2025-01-17 | 3.20 | 2.80 | 4.00 | 0.00 | - | 6 | 1,289 | 47.90% |
| PAAS260116P00020000 | 2024-04-29 10:55AM EDT | 2026-01-16 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 328 | 0.00% |
© 2024 Yahoo. All rights reserved.