Pan American Silver Corp. (PAAS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240705C00014000 | 2024-06-20 9:59AM EDT | 14.00 | 6.55 | 4.50 | 7.90 | 0.00 | - | 10 | 0 | 200.39% |
| PAAS240705C00017500 | 2024-06-20 1:36PM EDT | 17.50 | 3.33 | 1.30 | 2.45 | 0.00 | - | - | 3 | 71.29% |
| PAAS240705C00019000 | 2024-06-25 3:56PM EDT | 19.00 | 0.69 | 0.95 | 1.05 | 0.00 | - | 4 | 0 | 45.12% |
| PAAS240705C00019500 | 2024-06-24 9:34AM EDT | 19.50 | 1.28 | 0.65 | 0.70 | 0.00 | - | 60 | 60 | 42.38% |
| PAAS240705C00020000 | 2024-06-25 12:23PM EDT | 20.00 | 0.35 | 0.40 | 0.45 | 0.00 | - | 12 | 41 | 42.19% |
| PAAS240705C00020500 | 2024-06-25 2:24PM EDT | 20.50 | 0.25 | 0.25 | 0.30 | 0.00 | - | 18 | 33 | 44.53% |
| PAAS240705C00021000 | 2024-06-25 3:06PM EDT | 21.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 5 | 304 | 46.88% |
| PAAS240705C00021500 | 2024-06-25 12:44PM EDT | 21.50 | 0.10 | 0.10 | 0.15 | 0.00 | - | 2 | 28 | 51.17% |
| PAAS240705C00022000 | 2024-06-25 10:22AM EDT | 22.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 10 | 760 | 53.13% |
| PAAS240705C00022500 | 2024-06-24 9:30AM EDT | 22.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 51.17% |
| PAAS240705C00023000 | 2024-06-21 10:34AM EDT | 23.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 51 | 57.81% |
| PAAS240705C00024000 | 2024-06-20 12:03PM EDT | 24.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 2 | 81 | 97.85% |
| PAAS240705C00025000 | 2024-06-18 11:43AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 230 | 193 | 134.96% |
| PAAS240705C00026000 | 2024-05-31 3:50PM EDT | 26.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 145.70% |
| PAAS240705C00027000 | 2024-05-31 11:23AM EDT | 27.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 204.30% |
| PAAS240705C00028000 | 2024-05-31 9:30AM EDT | 28.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 217.97% |
| PAAS240705C00032000 | 2024-06-18 9:57AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 131.25% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240705P00015000 | 2024-06-21 3:51PM EDT | 15.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 4 | 46 | 152.73% |
| PAAS240705P00016000 | 2024-06-04 3:57PM EDT | 16.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 10 | 10 | 152.54% |
| PAAS240705P00018000 | 2024-06-25 10:37AM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 21 | 50.00% |
| PAAS240705P00019000 | 2024-06-25 3:41PM EDT | 19.00 | 0.18 | 0.15 | 0.25 | 0.00 | - | 23 | 407 | 43.36% |
| PAAS240705P00019500 | 2024-06-25 12:36PM EDT | 19.50 | 0.35 | 0.30 | 0.40 | 0.00 | - | 12 | 2 | 40.72% |
| PAAS240705P00020000 | 2024-06-25 1:47PM EDT | 20.00 | 0.59 | 0.55 | 0.65 | 0.00 | - | 1 | 104 | 40.63% |
| PAAS240705P00021000 | 2024-06-24 10:51AM EDT | 21.00 | 0.95 | 0.95 | 1.40 | 0.00 | - | 2 | 59 | 44.92% |
| PAAS240705P00021500 | 2024-06-24 10:16AM EDT | 21.50 | 1.37 | 1.20 | 1.85 | 0.00 | - | 24 | 36 | 48.83% |
| PAAS240705P00022000 | 2024-06-25 3:44PM EDT | 22.00 | 2.25 | 2.15 | 2.70 | 0.00 | - | 20 | 13 | 66.60% |
| PAAS240705P00023000 | 2024-06-24 11:09AM EDT | 23.00 | 2.67 | 2.90 | 4.70 | 0.00 | - | 2 | 8 | 123.24% |
| PAAS240705P00025000 | 2024-06-10 9:44AM EDT | 25.00 | 5.60 | 3.90 | 7.20 | 0.00 | - | - | 1 | 129.49% |
| PAAS240705P00027000 | 2024-06-11 12:39PM EDT | 27.00 | 7.40 | 7.00 | 7.30 | 0.00 | - | - | 2 | 111.33% |
© 2024 Yahoo. All rights reserved.