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:18.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS240524C000180002024-05-17 3:57PM EDT2024-05-243.461.705.00+0.51+17.29%426271.09%
PAAS240531C000180002024-05-09 2:02PM EDT2024-05-313.143.205.60+0.74+30.83%5153134.18%
PAAS240607C000180002024-05-17 10:04AM EDT2024-06-073.601.605.60+0.90+33.33%869185.74%
PAAS240621C000180002024-05-17 3:59PM EDT2024-06-213.751.904.10+0.95+33.93%291,63565.23%
PAAS240719C000180002024-05-17 3:59PM EDT2024-07-193.903.904.30+0.70+21.88%1902,13657.32%
PAAS241018C000180002024-05-17 2:31PM EDT2024-10-184.554.505.20+0.77+20.37%4732850.15%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS240524P000180002024-05-17 10:59AM EDT2024-05-240.050.000.05-0.02-28.57%12279.69%
PAAS240531P000180002024-05-10 3:50PM EDT2024-05-310.150.002.150.00-1236169.34%
PAAS240607P000180002024-05-13 10:00AM EDT2024-06-070.150.000.750.00-42686.33%
PAAS240614P000180002024-05-13 9:54AM EDT2024-06-140.050.000.40-0.19-79.17%31760.25%
PAAS240621P000180002024-05-17 10:22AM EDT2024-06-210.100.050.15-0.07-41.18%101,43749.41%
PAAS240719P000180002024-05-17 1:59PM EDT2024-07-190.250.100.35-0.11-30.56%4846047.75%
PAAS241018P000180002024-05-17 1:00PM EDT2024-10-180.800.100.85-0.13-13.98%5444743.95%