Pan American Silver Corp. (PAAS)
NYSE - Nasdaq Real-time 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 | 169.92% |
| PAAS240719C00010000 | 2024-05-20 1:54PM EDT | 10.00 | 12.67 | 7.80 | 11.70 | 0.00 | - | 1 | 18 | 313.87% |
| PAAS240719C00011000 | 2024-05-22 10:28AM EDT | 11.00 | 10.80 | 6.80 | 10.70 | 0.00 | - | 1 | 8 | 281.64% |
| PAAS240719C00012000 | 2024-05-22 11:11AM EDT | 12.00 | 9.90 | 6.70 | 9.10 | 0.00 | - | 2 | 55 | 68.75% |
| PAAS240719C00013000 | 2024-06-07 11:33AM EDT | 13.00 | 7.20 | 6.90 | 8.50 | 0.00 | - | 4 | 373 | 157.23% |
| PAAS240719C00014000 | 2024-06-14 3:48PM EDT | 14.00 | 5.90 | 5.90 | 7.30 | -0.10 | -1.67% | 30 | 854 | 130.66% |
| PAAS240719C00015000 | 2024-06-11 11:00AM EDT | 15.00 | 4.89 | 4.90 | 5.30 | 0.00 | - | 4 | 997 | 74.22% |
| PAAS240719C00016000 | 2024-06-12 11:37AM EDT | 16.00 | 3.90 | 3.90 | 4.20 | -0.79 | -16.84% | 2 | 1,966 | 56.45% |
| PAAS240719C00017000 | 2024-06-14 9:39AM EDT | 17.00 | 3.10 | 3.00 | 3.20 | +0.08 | +2.65% | 2 | 860 | 55.57% |
| PAAS240719C00018000 | 2024-06-14 2:04PM EDT | 18.00 | 2.10 | 2.25 | 2.35 | -0.15 | -6.67% | 2 | 1,691 | 50.10% |
| PAAS240719C00019000 | 2024-06-14 2:37PM EDT | 19.00 | 1.60 | 1.55 | 1.60 | +0.15 | +10.34% | 14 | 588 | 45.75% |
| PAAS240719C00020000 | 2024-06-14 3:27PM EDT | 20.00 | 1.02 | 1.00 | 1.10 | +0.07 | +7.37% | 145 | 2,620 | 46.88% |
| PAAS240719C00021000 | 2024-06-14 3:27PM EDT | 21.00 | 0.62 | 0.60 | 0.65 | +0.07 | +12.73% | 28 | 1,106 | 44.34% |
| PAAS240719C00022000 | 2024-06-14 1:08PM EDT | 22.00 | 0.39 | 0.35 | 0.45 | -0.01 | -2.50% | 451 | 10,491 | 47.46% |
| PAAS240719C00025000 | 2024-06-14 3:04PM EDT | 25.00 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 351 | 7,657 | 51.95% |
| PAAS240719C00030000 | 2024-06-14 12:32PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 43 | 553 | 67.97% |
| PAAS240719C00035000 | 2024-05-31 12:58PM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 46 | 102.73% |
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 | 148.44% |
| PAAS240719P00009000 | 2024-04-19 9:30AM EDT | 9.00 | 0.36 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 231.64% |
| PAAS240719P00010000 | 2024-05-23 9:30AM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 43 | 127 | 103.13% |
| PAAS240719P00011000 | 2024-04-29 9:40AM EDT | 11.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 3 | 213 | 156.25% |
| PAAS240719P00012000 | 2024-05-03 12:11PM EDT | 12.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 389 | 99.61% |
| PAAS240719P00013000 | 2024-06-13 9:30AM EDT | 13.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 29 | 762 | 67.19% |
| PAAS240719P00014000 | 2024-06-13 10:25AM EDT | 14.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 857 | 73.44% |
| PAAS240719P00015000 | 2024-06-11 10:59AM EDT | 15.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 20 | 814 | 90.82% |
| PAAS240719P00016000 | 2024-06-14 3:48PM EDT | 16.00 | 0.05 | 0.05 | 0.15 | -0.13 | -72.22% | 5 | 297 | 50.00% |
| PAAS240719P00017000 | 2024-06-13 12:03PM EDT | 17.00 | 0.17 | 0.15 | 0.20 | 0.00 | - | 10 | 582 | 47.66% |
| PAAS240719P00018000 | 2024-06-14 12:43PM EDT | 18.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 2 | 526 | 44.14% |
| PAAS240719P00019000 | 2024-06-14 3:40PM EDT | 19.00 | 0.61 | 0.55 | 0.65 | 0.00 | - | 180 | 312 | 43.12% |
| PAAS240719P00020000 | 2024-06-13 3:15PM EDT | 20.00 | 1.05 | 1.00 | 1.10 | 0.00 | - | 123 | 447 | 42.38% |
| PAAS240719P00021000 | 2024-06-12 12:43PM EDT | 21.00 | 1.25 | 1.60 | 1.70 | 0.00 | - | 24 | 1,385 | 41.75% |
| PAAS240719P00022000 | 2024-06-14 9:53AM EDT | 22.00 | 2.60 | 2.30 | 2.50 | +0.11 | +4.42% | 4 | 634 | 44.53% |
| PAAS240719P00025000 | 2024-06-10 12:43PM EDT | 25.00 | 5.23 | 3.70 | 5.30 | 0.00 | - | 4 | 138 | 57.81% |
| PAAS240719P00030000 | 2024-04-10 3:30PM EDT | 30.00 | 11.00 | 8.40 | 11.70 | 0.00 | - | 3 | 3 | 171.09% |
| PAAS240719P00035000 | 2024-06-12 2:00PM EDT | 35.00 | 14.49 | 15.00 | 16.80 | 0.00 | - | 1 | 1 | 158.79% |
© 2024 Yahoo. All rights reserved.