Pan American Silver Corp. (PAAS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240719C00008000 | 2024-04-01 12:58PM EDT | 8.00 | 7.28 | 9.80 | 12.00 | 0.00 | - | 1 | 1 | 236.72% |
| PAAS240719C00010000 | 2024-05-20 1:54PM EDT | 10.00 | 12.67 | 8.90 | 12.10 | 0.00 | - | 1 | 18 | 259.77% |
| PAAS240719C00011000 | 2024-05-22 10:28AM EDT | 11.00 | 10.80 | 7.40 | 11.20 | 0.00 | - | 1 | 8 | 207.03% |
| PAAS240719C00012000 | 2024-05-22 11:11AM EDT | 12.00 | 9.90 | 6.40 | 10.30 | 0.00 | - | 2 | 55 | 188.48% |
| PAAS240719C00013000 | 2024-06-07 11:33AM EDT | 13.00 | 7.20 | 5.60 | 8.80 | 0.00 | - | 4 | 373 | 149.41% |
| PAAS240719C00014000 | 2024-06-14 3:48PM EDT | 14.00 | 5.90 | 5.80 | 6.00 | 0.00 | - | 30 | 854 | 91.41% |
| PAAS240719C00015000 | 2024-06-25 12:33PM EDT | 15.00 | 4.70 | 4.80 | 6.50 | 0.00 | - | 4 | 997 | 147.27% |
| PAAS240719C00016000 | 2024-06-25 10:39AM EDT | 16.00 | 4.00 | 3.80 | 5.40 | 0.00 | - | 1 | 1,966 | 122.07% |
| PAAS240719C00017000 | 2024-06-25 11:32AM EDT | 17.00 | 2.92 | 2.45 | 3.10 | 0.00 | - | 2 | 855 | 66.41% |
| PAAS240719C00018000 | 2024-06-25 3:08PM EDT | 18.00 | 2.10 | 2.00 | 2.10 | 0.00 | - | 34 | 1,683 | 49.61% |
| PAAS240719C00019000 | 2024-06-25 3:47PM EDT | 19.00 | 1.30 | 1.25 | 1.35 | 0.00 | - | 3 | 603 | 45.80% |
| PAAS240719C00020000 | 2024-06-25 3:33PM EDT | 20.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 192 | 2,698 | 44.53% |
| PAAS240719C00021000 | 2024-06-25 3:47PM EDT | 21.00 | 0.41 | 0.40 | 0.45 | 0.00 | - | 143 | 3,031 | 44.92% |
| PAAS240719C00022000 | 2024-06-25 3:46PM EDT | 22.00 | 0.22 | 0.20 | 0.25 | 0.00 | - | 1,180 | 11,844 | 46.29% |
| PAAS240719C00025000 | 2024-06-25 12:29PM EDT | 25.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 120 | 7,725 | 57.03% |
| PAAS240719C00030000 | 2024-06-24 2:04PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 104 | 692 | 50.00% |
| PAAS240719C00035000 | 2024-06-24 11:05AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 97.66% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240719P00008000 | 2024-01-19 4:35PM EDT | 8.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 178.13% |
| PAAS240719P00009000 | 2024-04-19 9:30AM EDT | 9.00 | 0.36 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 278.71% |
| PAAS240719P00010000 | 2024-05-23 9:30AM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 43 | 127 | 123.44% |
| PAAS240719P00011000 | 2024-04-29 9:40AM EDT | 11.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 3 | 213 | 187.50% |
| PAAS240719P00012000 | 2024-06-20 12:29PM EDT | 12.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 379 | 119.14% |
| PAAS240719P00013000 | 2024-06-13 9:30AM EDT | 13.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 29 | 762 | 116.80% |
| PAAS240719P00014000 | 2024-06-14 9:36AM EDT | 14.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 857 | 92.19% |
| PAAS240719P00015000 | 2024-06-18 9:57AM EDT | 15.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 10 | 814 | 98.44% |
| PAAS240719P00016000 | 2024-06-25 9:32AM EDT | 16.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 3 | 298 | 62.70% |
| PAAS240719P00017000 | 2024-06-24 10:47AM EDT | 17.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 625 | 45.70% |
| PAAS240719P00018000 | 2024-06-25 12:56PM EDT | 18.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 43 | 701 | 41.02% |
| PAAS240719P00019000 | 2024-06-25 3:27PM EDT | 19.00 | 0.42 | 0.40 | 0.45 | 0.00 | - | 15 | 863 | 39.26% |
| PAAS240719P00020000 | 2024-06-25 2:22PM EDT | 20.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 316 | 598 | 41.11% |
| PAAS240719P00021000 | 2024-06-25 11:35AM EDT | 21.00 | 1.60 | 1.50 | 1.60 | 0.00 | - | 3 | 1,510 | 41.02% |
| PAAS240719P00022000 | 2024-06-24 11:26AM EDT | 22.00 | 1.95 | 1.60 | 2.45 | 0.00 | - | 36 | 665 | 44.92% |
| PAAS240719P00025000 | 2024-06-25 11:35AM EDT | 25.00 | 5.31 | 5.10 | 5.50 | 0.00 | - | 3 | 133 | 57.81% |
| PAAS240719P00030000 | 2024-04-10 3:30PM EDT | 30.00 | 11.00 | 8.40 | 11.70 | 0.00 | - | 3 | 3 | 202.25% |
| PAAS240719P00035000 | 2024-06-12 2:00PM EDT | 35.00 | 14.49 | 14.90 | 15.40 | 0.00 | - | 1 | 1 | 133.98% |
© 2024 Yahoo. All rights reserved.