Pan American Silver Corp. (PAAS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240517C00025000 | 2024-05-10 10:41AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,221 | 77.34% |
| PAAS240531C00025000 | 2024-05-09 3:51PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 8 | 54.88% |
| PAAS240621C00025000 | 2024-05-10 9:36AM EDT | 2024-06-21 | 0.20 | 0.10 | 0.20 | 0.00 | - | 8 | 6,079 | 49.41% |
| PAAS240719C00025000 | 2024-05-10 3:04PM EDT | 2024-07-19 | 0.35 | 0.30 | 0.35 | -0.02 | -5.41% | 125 | 4,796 | 45.51% |
| PAAS241018C00025000 | 2024-05-10 3:45PM EDT | 2024-10-18 | 0.90 | 0.90 | 1.00 | -0.19 | -17.43% | 581 | 1,863 | 45.51% |
| PAAS250117C00025000 | 2024-05-10 3:53PM EDT | 2025-01-17 | 1.60 | 1.55 | 1.60 | -0.10 | -5.88% | 219 | 5,964 | 46.14% |
| PAAS260116C00025000 | 2024-05-10 1:45PM EDT | 2026-01-16 | 3.50 | 3.30 | 3.50 | +0.15 | +4.48% | 2 | 1,150 | 47.85% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240517P00025000 | 2024-04-22 9:30AM EDT | 2024-05-17 | 6.40 | 4.30 | 6.60 | 0.00 | - | 5 | 5 | 197.27% |
| PAAS240621P00025000 | 2024-05-03 1:20PM EDT | 2024-06-21 | 6.79 | 3.00 | 5.20 | 0.00 | - | 3 | 5 | 69.04% |
| PAAS240719P00025000 | 2024-04-12 12:24PM EDT | 2024-07-19 | 5.80 | 4.80 | 5.00 | 0.00 | - | 8 | 1 | 45.51% |
| PAAS241018P00025000 | 2024-05-10 11:02AM EDT | 2024-10-18 | 5.20 | 5.20 | 5.40 | -0.19 | -3.53% | 4 | 82 | 40.04% |
| PAAS250117P00025000 | 2024-05-09 3:50PM EDT | 2025-01-17 | 5.40 | 4.00 | 5.80 | -0.10 | -1.82% | 15 | 93 | 38.92% |
| PAAS260116P00025000 | 2024-05-06 3:31PM EDT | 2026-01-16 | 7.70 | 6.60 | 7.00 | 0.00 | - | 25 | 150 | 36.91% |
© 2024 Yahoo. All rights reserved.