Pan American Silver Corp. (PAAS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:21.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240802C00021000 | 2024-07-25 2:44PM EDT | 2024-08-02 | 0.84 | 0.75 | 0.85 | -0.01 | -1.18% | 5 | 453 | 49.81% |
| PAAS240809C00021000 | 2024-07-26 1:09PM EDT | 2024-08-09 | 1.05 | 1.05 | 1.15 | -0.05 | -4.55% | 2 | 74 | 50.88% |
| PAAS240816C00021000 | 2024-07-26 12:41PM EDT | 2024-08-16 | 1.25 | 1.20 | 1.30 | -0.01 | -0.79% | 14 | 389 | 51.66% |
| PAAS240823C00021000 | 2024-07-25 3:48PM EDT | 2024-08-23 | 1.33 | 0.60 | 2.95 | 0.00 | - | 5 | 7 | 65.23% |
| PAAS240906C00021000 | 2024-07-26 12:02PM EDT | 2024-09-06 | 1.65 | 0.50 | 2.50 | +0.06 | +3.77% | 1 | - | 78.81% |
| PAAS240920C00021000 | 2024-07-26 11:34AM EDT | 2024-09-20 | 1.80 | 1.70 | 1.80 | -0.03 | -1.64% | 21 | 19 | 46.88% |
| PAAS241018C00021000 | 2024-07-26 12:41PM EDT | 2024-10-18 | 2.15 | 2.05 | 2.20 | -0.09 | -4.02% | 8 | 3,679 | 48.24% |
| PAAS250117C00021000 | 2024-07-26 2:46PM EDT | 2025-01-17 | 3.03 | 2.95 | 3.10 | -0.04 | -1.30% | 1 | 699 | 48.98% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240802P00021000 | 2024-07-26 2:10PM EDT | 2024-08-02 | 0.30 | 0.25 | 0.35 | 0.00 | - | 113 | 122 | 47.27% |
| PAAS240809P00021000 | 2024-07-26 2:29PM EDT | 2024-08-09 | 0.54 | 0.50 | 0.65 | -0.11 | -16.92% | 7 | 23 | 52.15% |
| PAAS240816P00021000 | 2024-07-26 10:58AM EDT | 2024-08-16 | 0.70 | 0.65 | 0.75 | -0.08 | -10.26% | 17 | 845 | 47.66% |
| PAAS240823P00021000 | 2024-07-26 9:55AM EDT | 2024-08-23 | 0.90 | 0.80 | 0.95 | +0.10 | +12.50% | 23 | 5 | 49.90% |
| PAAS240830P00021000 | 2024-07-26 2:41PM EDT | 2024-08-30 | 0.95 | 0.90 | 1.00 | -0.03 | -3.06% | 5 | 9 | 46.58% |
| PAAS240920P00021000 | 2024-07-26 2:27PM EDT | 2024-09-20 | 1.20 | 1.20 | 1.25 | 0.00 | - | 72 | 70 | 44.43% |
| PAAS241018P00021000 | 2024-07-26 1:06PM EDT | 2024-10-18 | 1.55 | 1.45 | 1.55 | +0.03 | +1.97% | 104 | 3,319 | 43.75% |
| PAAS250117P00021000 | 2024-07-26 12:12PM EDT | 2025-01-17 | 2.25 | 2.15 | 2.30 | +0.07 | +3.21% | 26 | 1,338 | 43.26% |
© 2024 Yahoo. All rights reserved.