Pan American Silver Corp. (PAAS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240621C00005000 | 2024-05-31 11:48AM EDT | 5.00 | 17.45 | 13.30 | 16.40 | 0.00 | - | 24 | 2 | 1,189.06% |
| PAAS240621C00007000 | 2024-02-27 11:10AM EDT | 7.00 | 5.40 | 7.00 | 9.50 | 0.00 | - | 2 | 0 | 0.00% |
| PAAS240621C00008000 | 2024-05-30 1:17PM EDT | 8.00 | 14.36 | 11.80 | 13.10 | 0.00 | - | 14 | 25 | 563.28% |
| PAAS240621C00009000 | 2024-03-28 11:58AM EDT | 9.00 | 6.10 | 8.10 | 12.00 | 0.00 | - | 1 | 0 | 635.16% |
| PAAS240621C00010000 | 2024-06-14 1:01PM EDT | 10.00 | 9.70 | 8.00 | 10.00 | -0.92 | -8.66% | 1 | 112 | 296.09% |
| PAAS240621C00011000 | 2024-05-31 11:40AM EDT | 11.00 | 10.63 | 8.60 | 9.00 | 0.00 | - | 3 | 5 | 260.16% |
| PAAS240621C00012000 | 2024-05-31 11:35AM EDT | 12.00 | 9.50 | 7.80 | 8.00 | 0.00 | - | 4 | 44 | 153.13% |
| PAAS240621C00013000 | 2024-06-04 10:27AM EDT | 13.00 | 7.51 | 6.80 | 7.00 | 0.00 | - | 2 | 921 | 131.25% |
| PAAS240621C00014000 | 2024-06-14 3:59PM EDT | 14.00 | 5.85 | 5.80 | 7.80 | -1.60 | -21.48% | 13 | 269 | 323.44% |
| PAAS240621C00015000 | 2024-06-14 10:53AM EDT | 15.00 | 4.60 | 4.80 | 5.00 | -1.00 | -17.86% | 2 | 1,452 | 90.63% |
| PAAS240621C00016000 | 2024-06-12 11:37AM EDT | 16.00 | 4.61 | 3.80 | 4.00 | 0.00 | - | 16 | 1,565 | 71.88% |
| PAAS240621C00017000 | 2024-06-14 12:44PM EDT | 17.00 | 2.69 | 2.85 | 3.10 | -0.21 | -7.24% | 70 | 4,873 | 83.59% |
| PAAS240621C00017500 | 2024-06-12 11:04AM EDT | 17.50 | 3.10 | 2.35 | 3.40 | 0.00 | - | - | 4 | 131.84% |
| PAAS240621C00018000 | 2024-06-14 3:13PM EDT | 18.00 | 1.85 | 1.85 | 2.00 | -0.10 | -5.13% | 10 | 1,508 | 64.06% |
| PAAS240621C00019000 | 2024-06-14 10:38AM EDT | 19.00 | 0.80 | 0.95 | 1.05 | -0.26 | -24.53% | 2 | 1,048 | 44.53% |
| PAAS240621C00019500 | 2024-06-14 11:31AM EDT | 19.50 | 0.47 | 0.60 | 0.70 | -0.13 | -21.67% | 3 | 43 | 44.14% |
| PAAS240621C00020000 | 2024-06-14 3:49PM EDT | 20.00 | 0.33 | 0.30 | 0.40 | -0.02 | -5.71% | 639 | 11,620 | 41.02% |
| PAAS240621C00020500 | 2024-06-14 3:40PM EDT | 20.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 33 | 454 | 44.53% |
| PAAS240621C00021000 | 2024-06-14 3:59PM EDT | 21.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 107 | 1,496 | 46.88% |
| PAAS240621C00021500 | 2024-06-14 12:44PM EDT | 21.50 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 108 | 787 | 51.17% |
| PAAS240621C00022000 | 2024-06-14 3:34PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 6,191 | 50.78% |
| PAAS240621C00022500 | 2024-06-12 9:35AM EDT | 22.50 | 0.14 | 0.00 | 0.05 | 0.00 | - | 6 | 657 | 51.56% |
| PAAS240621C00023000 | 2024-06-13 11:44AM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 3,601 | 58.59% |
| PAAS240621C00023500 | 2024-06-14 11:34AM EDT | 23.50 | 0.69 | 0.00 | 0.20 | +0.64 | +1,280.00% | 19 | 144 | 87.11% |
| PAAS240621C00024000 | 2024-06-14 12:46PM EDT | 24.00 | 0.08 | 0.00 | 0.10 | -0.01 | -11.11% | 3 | 540 | 82.03% |
| PAAS240621C00024500 | 2024-06-07 2:25PM EDT | 24.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 149.61% |
| PAAS240621C00025000 | 2024-06-07 2:33PM EDT | 25.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 709 | 6,306 | 121.48% |
| PAAS240621C00025500 | 2024-05-31 10:46AM EDT | 25.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 167.19% |
| PAAS240621C00026000 | 2024-06-13 12:43PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 176 | 96.09% |
| PAAS240621C00026500 | 2024-05-31 3:52PM EDT | 26.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 10 | 17 | 183.40% |
| PAAS240621C00027000 | 2024-05-30 1:08PM EDT | 27.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 905 | 143.75% |
| PAAS240621C00028000 | 2024-06-06 10:47AM EDT | 28.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 249 | 149.22% |
| PAAS240621C00029000 | 2024-05-20 12:53PM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 219.73% |
| PAAS240621C00030000 | 2024-06-06 11:28AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 989 | 137.50% |
| PAAS240621C00032000 | 2024-05-23 2:04PM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 118 | 176 | 257.03% |
| PAAS240621C00035000 | 2024-06-06 11:31AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 774 | 178.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240621P00005000 | 2023-05-24 9:44AM EDT | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 523.44% |
| PAAS240621P00008000 | 2024-05-20 9:42AM EDT | 8.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 502.34% |
| PAAS240621P00009000 | 2024-02-22 10:30AM EDT | 9.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 445.31% |
| PAAS240621P00010000 | 2024-05-28 12:35PM EDT | 10.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 10 | 165 | 364.06% |
| PAAS240621P00011000 | 2024-04-19 10:17AM EDT | 11.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 142 | 380.86% |
| PAAS240621P00012000 | 2024-04-22 1:48PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PAAS240621P00013000 | 2024-06-14 3:40PM EDT | 13.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 54 | 6,435 | 150.00% |
| PAAS240621P00014000 | 2024-05-03 12:03PM EDT | 14.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 532 | 164.06% |
| PAAS240621P00015000 | 2024-06-10 10:18AM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2,332 | 198.83% |
| PAAS240621P00016000 | 2024-06-07 11:00AM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 226 | 96.09% |
| PAAS240621P00017000 | 2024-06-14 3:37PM EDT | 17.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 3 | 1,698 | 80.86% |
| PAAS240621P00018000 | 2024-06-13 11:42AM EDT | 18.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1,297 | 85.55% |
| PAAS240621P00018500 | 2024-06-11 10:52AM EDT | 18.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 47 | 57.42% |
| PAAS240621P00019000 | 2024-06-14 3:50PM EDT | 19.00 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 796 | 1,066 | 43.36% |
| PAAS240621P00019500 | 2024-06-14 1:03PM EDT | 19.50 | 0.35 | 0.20 | 0.30 | +0.05 | +16.67% | 32 | 1,102 | 43.16% |
| PAAS240621P00020000 | 2024-06-14 3:13PM EDT | 20.00 | 0.55 | 0.40 | 0.50 | +0.07 | +14.58% | 135 | 2,193 | 40.23% |
| PAAS240621P00020500 | 2024-06-14 3:10PM EDT | 20.50 | 0.85 | 0.75 | 0.85 | -0.10 | -10.53% | 20 | 634 | 43.56% |
| PAAS240621P00021000 | 2024-06-14 3:08PM EDT | 21.00 | 1.27 | 1.15 | 1.25 | -0.10 | -7.30% | 1 | 576 | 45.70% |
| PAAS240621P00021500 | 2024-06-14 12:44PM EDT | 21.50 | 1.80 | 1.60 | 2.70 | +0.05 | +2.86% | 16 | 226 | 102.73% |
| PAAS240621P00022000 | 2024-06-13 11:42AM EDT | 22.00 | 2.28 | 1.40 | 2.20 | 0.00 | - | 4 | 530 | 58.98% |
| PAAS240621P00022500 | 2024-06-07 10:26AM EDT | 22.50 | 2.10 | 2.05 | 4.20 | 0.00 | - | 3 | 184 | 125.39% |
| PAAS240621P00023000 | 2024-06-07 12:10PM EDT | 23.00 | 3.10 | 3.00 | 3.20 | 0.00 | - | 12 | 292 | 76.95% |
| PAAS240621P00023500 | 2024-06-07 1:04PM EDT | 23.50 | 3.51 | 2.80 | 3.70 | 0.00 | - | 2 | 2 | 85.16% |
| PAAS240621P00024000 | 2024-05-31 2:03PM EDT | 24.00 | 2.47 | 4.00 | 4.20 | 0.00 | - | 4 | 6 | 92.97% |
| PAAS240621P00025000 | 2024-05-22 10:23AM EDT | 25.00 | 3.38 | 3.90 | 5.20 | 0.00 | - | 40 | 1 | 107.81% |
| PAAS240621P00026000 | 2024-05-31 11:59AM EDT | 26.00 | 4.35 | 6.00 | 6.20 | 0.00 | - | 1 | 40 | 121.48% |
| PAAS240621P00026500 | 2024-06-06 10:11AM EDT | 26.50 | 5.60 | 6.50 | 6.70 | 0.00 | - | - | 0 | 128.13% |
| PAAS240621P00027000 | 2024-06-13 9:46AM EDT | 27.00 | 6.90 | 7.00 | 7.20 | 0.00 | - | 2 | 2 | 134.38% |
| PAAS240621P00028000 | 2024-05-22 11:21AM EDT | 28.00 | 6.30 | 6.80 | 8.20 | 0.00 | - | - | 0 | 146.48% |
| PAAS240621P00029000 | 2024-06-11 1:02PM EDT | 29.00 | 9.20 | 9.00 | 9.40 | 0.00 | - | - | 1 | 157.81% |
| PAAS240621P00030000 | 2024-05-16 1:39PM EDT | 30.00 | 9.60 | 10.00 | 10.20 | 0.00 | - | 4 | 0 | 168.75% |
© 2024 Yahoo. All rights reserved.