Pan American Silver Corp. (PAAS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Strike:22.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240510C00022000 | 2024-04-29 10:05AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 1 | 163.67% |
| PAAS240517C00022000 | 2024-05-06 2:59PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.10 | 0.00 | - | 90 | 6,914 | 54.69% |
| PAAS240524C00022000 | 2024-04-29 10:32AM EDT | 2024-05-24 | 0.18 | 0.00 | 0.15 | 0.00 | - | - | 1 | 56.45% |
| PAAS240531C00022000 | 2024-04-26 1:41PM EDT | 2024-05-31 | 0.26 | 0.10 | 0.20 | 0.00 | - | 5 | 5 | 52.34% |
| PAAS240607C00022000 | 2024-05-02 11:24AM EDT | 2024-06-07 | 0.19 | 0.10 | 0.25 | 0.00 | - | - | 1 | 49.81% |
| PAAS240621C00022000 | 2024-05-06 3:20PM EDT | 2024-06-21 | 0.32 | 0.30 | 0.35 | 0.00 | - | 107 | 6,050 | 46.97% |
| PAAS240719C00022000 | 2024-05-07 10:32AM EDT | 2024-07-19 | 0.57 | 0.50 | 0.60 | -0.03 | -5.00% | 20 | 1,360 | 46.39% |
| PAAS250117C00022000 | 2024-05-06 2:15PM EDT | 2025-01-17 | 1.85 | 1.80 | 1.90 | 0.00 | - | 34 | 7,747 | 46.92% |
| PAAS260116C00022000 | 2024-05-07 9:45AM EDT | 2026-01-16 | 3.57 | 3.40 | 3.70 | +0.04 | +1.13% | 10 | 407 | 48.46% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240517P00022000 | 2024-05-06 9:31AM EDT | 2024-05-17 | 3.05 | 2.65 | 3.60 | 0.00 | - | 1 | 289 | 64.45% |
| PAAS240621P00022000 | 2024-04-30 3:40PM EDT | 2024-06-21 | 3.74 | 3.30 | 3.50 | 0.00 | - | 5 | 25 | 53.13% |
| PAAS240719P00022000 | 2024-05-06 9:56AM EDT | 2024-07-19 | 3.60 | 3.40 | 3.60 | 0.00 | - | 13 | 408 | 45.51% |
| PAAS250117P00022000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 4.90 | 4.40 | 4.50 | 0.00 | - | 4 | 199 | 40.09% |
| PAAS260116P00022000 | 2024-05-02 12:54PM EDT | 2026-01-16 | 5.90 | 5.50 | 5.70 | 0.00 | - | 1 | 229 | 38.10% |
© 2024 Yahoo. All rights reserved.