New Zealand markets closed

Pan American Silver Corp. (PAAS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.89+0.12 (+0.61%)
At close: 04:00PM EDT
19.91 +0.02 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS240621C000050002024-05-31 11:48AM EDT5.0017.4513.3016.400.00-2421,189.06%
PAAS240621C000070002024-02-27 11:10AM EDT7.005.407.009.500.00-200.00%
PAAS240621C000080002024-05-30 1:17PM EDT8.0014.3611.8013.100.00-1425563.28%
PAAS240621C000090002024-03-28 11:58AM EDT9.006.108.1012.000.00-10635.16%
PAAS240621C000100002024-06-14 1:01PM EDT10.009.708.0010.00-0.92-8.66%1112296.09%
PAAS240621C000110002024-05-31 11:40AM EDT11.0010.638.609.000.00-35260.16%
PAAS240621C000120002024-05-31 11:35AM EDT12.009.507.808.000.00-444153.13%
PAAS240621C000130002024-06-04 10:27AM EDT13.007.516.807.000.00-2921131.25%
PAAS240621C000140002024-06-14 3:59PM EDT14.005.855.807.80-1.60-21.48%13269323.44%
PAAS240621C000150002024-06-14 10:53AM EDT15.004.604.805.00-1.00-17.86%21,45290.63%
PAAS240621C000160002024-06-12 11:37AM EDT16.004.613.804.000.00-161,56571.88%
PAAS240621C000170002024-06-14 12:44PM EDT17.002.692.853.10-0.21-7.24%704,87383.59%
PAAS240621C000175002024-06-12 11:04AM EDT17.503.102.353.400.00--4131.84%
PAAS240621C000180002024-06-14 3:13PM EDT18.001.851.852.00-0.10-5.13%101,50864.06%
PAAS240621C000190002024-06-14 10:38AM EDT19.000.800.951.05-0.26-24.53%21,04844.53%
PAAS240621C000195002024-06-14 11:31AM EDT19.500.470.600.70-0.13-21.67%34344.14%
PAAS240621C000200002024-06-14 3:49PM EDT20.000.330.300.40-0.02-5.71%63911,62041.02%
PAAS240621C000205002024-06-14 3:40PM EDT20.500.200.150.250.00-3345444.53%
PAAS240621C000210002024-06-14 3:59PM EDT21.000.100.100.150.00-1071,49646.88%
PAAS240621C000215002024-06-14 12:44PM EDT21.500.040.000.10-0.01-20.00%10878751.17%
PAAS240621C000220002024-06-14 3:34PM EDT22.000.050.000.050.00-116,19150.78%
PAAS240621C000225002024-06-12 9:35AM EDT22.500.140.000.050.00-665751.56%
PAAS240621C000230002024-06-13 11:44AM EDT23.000.030.000.050.00-23,60158.59%
PAAS240621C000235002024-06-14 11:34AM EDT23.500.690.000.20+0.64+1,280.00%1914487.11%
PAAS240621C000240002024-06-14 12:46PM EDT24.000.080.000.10-0.01-11.11%354082.03%
PAAS240621C000245002024-06-07 2:25PM EDT24.500.050.000.750.00-127149.61%
PAAS240621C000250002024-06-07 2:33PM EDT25.000.040.000.300.00-7096,306121.48%
PAAS240621C000255002024-05-31 10:46AM EDT25.500.150.000.750.00-114167.19%
PAAS240621C000260002024-06-13 12:43PM EDT26.000.050.000.050.00-617696.09%
PAAS240621C000265002024-05-31 3:52PM EDT26.500.080.000.750.00-1017183.40%
PAAS240621C000270002024-05-30 1:08PM EDT27.000.100.000.250.00-5905143.75%
PAAS240621C000280002024-06-06 10:47AM EDT28.000.050.000.200.00-50249149.22%
PAAS240621C000290002024-05-20 12:53PM EDT29.000.050.000.750.00--3219.73%
PAAS240621C000300002024-06-06 11:28AM EDT30.000.050.000.050.00-1989137.50%
PAAS240621C000320002024-05-23 2:04PM EDT32.000.050.000.750.00-118176257.03%
PAAS240621C000350002024-06-06 11:31AM EDT35.000.050.000.050.00-2774178.13%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS240621P000050002023-05-24 9:44AM EDT5.000.050.000.150.00--1523.44%
PAAS240621P000080002024-05-20 9:42AM EDT8.000.040.000.750.00-10502.34%
PAAS240621P000090002024-02-22 10:30AM EDT9.000.200.000.750.00-212445.31%
PAAS240621P000100002024-05-28 12:35PM EDT10.000.010.000.550.00-10165364.06%
PAAS240621P000110002024-04-19 10:17AM EDT11.000.050.001.000.00-1142380.86%
PAAS240621P000120002024-04-22 1:48PM EDT12.000.050.000.000.00-1050.00%
PAAS240621P000130002024-06-14 3:40PM EDT13.000.020.000.05-0.03-60.00%546,435150.00%
PAAS240621P000140002024-05-03 12:03PM EDT14.000.100.000.200.00-5532164.06%
PAAS240621P000150002024-06-10 10:18AM EDT15.000.050.000.750.00-12,332198.83%
PAAS240621P000160002024-06-07 11:00AM EDT16.000.050.000.100.00-1022696.09%
PAAS240621P000170002024-06-14 3:37PM EDT17.000.050.000.15-0.05-50.00%31,69880.86%
PAAS240621P000180002024-06-13 11:42AM EDT18.000.050.000.500.00-11,29785.55%
PAAS240621P000185002024-06-11 10:52AM EDT18.500.150.000.150.00-24757.42%
PAAS240621P000190002024-06-14 3:50PM EDT19.000.150.100.15-0.10-40.00%7961,06643.36%
PAAS240621P000195002024-06-14 1:03PM EDT19.500.350.200.30+0.05+16.67%321,10243.16%
PAAS240621P000200002024-06-14 3:13PM EDT20.000.550.400.50+0.07+14.58%1352,19340.23%
PAAS240621P000205002024-06-14 3:10PM EDT20.500.850.750.85-0.10-10.53%2063443.56%
PAAS240621P000210002024-06-14 3:08PM EDT21.001.271.151.25-0.10-7.30%157645.70%
PAAS240621P000215002024-06-14 12:44PM EDT21.501.801.602.70+0.05+2.86%16226102.73%
PAAS240621P000220002024-06-13 11:42AM EDT22.002.281.402.200.00-453058.98%
PAAS240621P000225002024-06-07 10:26AM EDT22.502.102.054.200.00-3184125.39%
PAAS240621P000230002024-06-07 12:10PM EDT23.003.103.003.200.00-1229276.95%
PAAS240621P000235002024-06-07 1:04PM EDT23.503.512.803.700.00-2285.16%
PAAS240621P000240002024-05-31 2:03PM EDT24.002.474.004.200.00-4692.97%
PAAS240621P000250002024-05-22 10:23AM EDT25.003.383.905.200.00-401107.81%
PAAS240621P000260002024-05-31 11:59AM EDT26.004.356.006.200.00-140121.48%
PAAS240621P000265002024-06-06 10:11AM EDT26.505.606.506.700.00--0128.13%
PAAS240621P000270002024-06-13 9:46AM EDT27.006.907.007.200.00-22134.38%
PAAS240621P000280002024-05-22 11:21AM EDT28.006.306.808.200.00--0146.48%
PAAS240621P000290002024-06-11 1:02PM EDT29.009.209.009.400.00--1157.81%
PAAS240621P000300002024-05-16 1:39PM EDT30.009.6010.0010.200.00-40168.75%