New Zealand markets closed

Pan American Silver Corp. (PAAS)

NYSE - Nasdaq Real-time 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
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS240719C000080002024-04-01 12:58PM EDT8.007.289.8012.000.00-11169.92%
PAAS240719C000100002024-05-20 1:54PM EDT10.0012.677.8011.700.00-118313.87%
PAAS240719C000110002024-05-22 10:28AM EDT11.0010.806.8010.700.00-18281.64%
PAAS240719C000120002024-05-22 11:11AM EDT12.009.906.709.100.00-25568.75%
PAAS240719C000130002024-06-07 11:33AM EDT13.007.206.908.500.00-4373157.23%
PAAS240719C000140002024-06-14 3:48PM EDT14.005.905.907.30-0.10-1.67%30854130.66%
PAAS240719C000150002024-06-11 11:00AM EDT15.004.894.905.300.00-499774.22%
PAAS240719C000160002024-06-12 11:37AM EDT16.003.903.904.20-0.79-16.84%21,96656.45%
PAAS240719C000170002024-06-14 9:39AM EDT17.003.103.003.20+0.08+2.65%286055.57%
PAAS240719C000180002024-06-14 2:04PM EDT18.002.102.252.35-0.15-6.67%21,69150.10%
PAAS240719C000190002024-06-14 2:37PM EDT19.001.601.551.60+0.15+10.34%1458845.75%
PAAS240719C000200002024-06-14 3:27PM EDT20.001.021.001.10+0.07+7.37%1452,62046.88%
PAAS240719C000210002024-06-14 3:27PM EDT21.000.620.600.65+0.07+12.73%281,10644.34%
PAAS240719C000220002024-06-14 1:08PM EDT22.000.390.350.45-0.01-2.50%45110,49147.46%
PAAS240719C000250002024-06-14 3:04PM EDT25.000.120.100.15+0.02+20.00%3517,65751.95%
PAAS240719C000300002024-06-14 12:32PM EDT30.000.050.000.10-0.02-28.57%4355367.97%
PAAS240719C000350002024-05-31 12:58PM EDT35.000.050.000.250.00-246102.73%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS240719P000080002024-01-19 4:35PM EDT8.000.070.000.100.00-22148.44%
PAAS240719P000090002024-04-19 9:30AM EDT9.000.360.001.250.00-12231.64%
PAAS240719P000100002024-05-23 9:30AM EDT10.000.010.000.050.00-43127103.13%
PAAS240719P000110002024-04-29 9:40AM EDT11.000.380.000.750.00-3213156.25%
PAAS240719P000120002024-05-03 12:11PM EDT12.000.080.000.200.00-138999.61%
PAAS240719P000130002024-06-13 9:30AM EDT13.000.100.000.050.00-2976267.19%
PAAS240719P000140002024-06-13 10:25AM EDT14.000.050.000.200.00-185773.44%
PAAS240719P000150002024-06-11 10:59AM EDT15.000.080.050.750.00-2081490.82%
PAAS240719P000160002024-06-14 3:48PM EDT16.000.050.050.15-0.13-72.22%529750.00%
PAAS240719P000170002024-06-13 12:03PM EDT17.000.170.150.200.00-1058247.66%
PAAS240719P000180002024-06-14 12:43PM EDT18.000.300.250.350.00-252644.14%
PAAS240719P000190002024-06-14 3:40PM EDT19.000.610.550.650.00-18031243.12%
PAAS240719P000200002024-06-13 3:15PM EDT20.001.051.001.100.00-12344742.38%
PAAS240719P000210002024-06-12 12:43PM EDT21.001.251.601.700.00-241,38541.75%
PAAS240719P000220002024-06-14 9:53AM EDT22.002.602.302.50+0.11+4.42%463444.53%
PAAS240719P000250002024-06-10 12:43PM EDT25.005.233.705.300.00-413857.81%
PAAS240719P000300002024-04-10 3:30PM EDT30.0011.008.4011.700.00-33171.09%
PAAS240719P000350002024-06-12 2:00PM EDT35.0014.4915.0016.800.00-11158.79%