Pan American Silver Corp. (PAAS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS250117C00003000 | 2024-04-29 10:50AM EDT | 3.00 | 16.00 | 18.20 | 20.50 | 0.00 | - | 3 | 4 | 178.91% |
| PAAS250117C00005000 | 2024-04-11 1:19PM EDT | 5.00 | 14.23 | 14.70 | 17.40 | 0.00 | - | 1 | 11 | 136.43% |
| PAAS250117C00008000 | 2024-05-10 9:46AM EDT | 8.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 0.00% |
| PAAS250117C00010000 | 2024-05-30 1:21PM EDT | 10.00 | 12.61 | 0.00 | 0.00 | 0.00 | - | 15 | 676 | 0.00% |
| PAAS250117C00012000 | 2024-05-17 10:42AM EDT | 12.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PAAS250117C00013000 | 2024-05-28 12:31PM EDT | 13.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,128 | 0.00% |
| PAAS250117C00014000 | 2024-05-16 11:51AM EDT | 14.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| PAAS250117C00015000 | 2024-05-31 1:41PM EDT | 15.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 27 | 3,119 | 0.00% |
| PAAS250117C00016000 | 2024-05-24 10:12AM EDT | 16.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| PAAS250117C00017000 | 2024-05-31 3:46PM EDT | 17.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 69 | 9,106 | 0.00% |
| PAAS250117C00018000 | 2024-05-30 3:21PM EDT | 18.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 11 | 83 | 0.00% |
| PAAS250117C00019000 | 2024-05-31 12:52PM EDT | 19.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| PAAS250117C00020000 | 2024-05-31 3:39PM EDT | 20.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 44 | 6,683 | 0.00% |
| PAAS250117C00021000 | 2024-05-31 2:23PM EDT | 21.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 40 | 91 | 0.00% |
| PAAS250117C00022000 | 2024-05-31 12:39PM EDT | 22.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 154 | 8,354 | 0.00% |
| PAAS250117C00023000 | 2024-05-29 10:15AM EDT | 23.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 55 | 452 | 1.56% |
| PAAS250117C00024000 | 2024-05-29 3:49PM EDT | 24.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 11 | 220 | 3.13% |
| PAAS250117C00025000 | 2024-05-31 3:40PM EDT | 25.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 188 | 7,059 | 3.13% |
| PAAS250117C00026000 | 2024-05-31 1:14PM EDT | 26.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 6.25% |
| PAAS250117C00027000 | 2024-05-31 3:15PM EDT | 27.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 17 | 7,413 | 6.25% |
| PAAS250117C00028000 | 2024-05-31 3:31PM EDT | 28.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 9 | 141 | 6.25% |
| PAAS250117C00030000 | 2024-05-31 3:50PM EDT | 30.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 554 | 6,269 | 12.50% |
| PAAS250117C00032000 | 2024-05-31 10:30AM EDT | 32.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 618 | 12.50% |
| PAAS250117C00035000 | 2024-05-31 3:50PM EDT | 35.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 580 | 7,231 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS250117P00005000 | 2023-10-20 1:25PM EDT | 5.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 105.47% |
| PAAS250117P00008000 | 2024-05-20 12:06PM EDT | 8.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 25.00% |
| PAAS250117P00010000 | 2024-05-30 10:24AM EDT | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 709 | 2,490 | 25.00% |
| PAAS250117P00013000 | 2024-05-31 11:50AM EDT | 13.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 5,979 | 12.50% |
| PAAS250117P00014000 | 2024-05-30 3:50PM EDT | 14.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 25 | 40 | 12.50% |
| PAAS250117P00015000 | 2024-05-24 1:48PM EDT | 15.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4,449 | 12.50% |
| PAAS250117P00017000 | 2024-05-31 11:24AM EDT | 17.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 2,418 | 6.25% |
| PAAS250117P00018000 | 2024-05-31 11:13AM EDT | 18.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 6.25% |
| PAAS250117P00019000 | 2024-05-31 11:15AM EDT | 19.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 6.25% |
| PAAS250117P00020000 | 2024-05-31 12:27PM EDT | 20.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 1,822 | 3.13% |
| PAAS250117P00021000 | 2024-05-31 3:04PM EDT | 21.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 135 | 1.56% |
| PAAS250117P00022000 | 2024-05-31 2:59PM EDT | 22.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 429 | 0.01% |
| PAAS250117P00023000 | 2024-05-30 3:27PM EDT | 23.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 100 | 0.00% |
| PAAS250117P00024000 | 2024-05-31 3:08PM EDT | 24.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| PAAS250117P00025000 | 2024-05-31 3:56PM EDT | 25.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 344 | 0.00% |
| PAAS250117P00026000 | 2024-05-28 10:18AM EDT | 26.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 0.00% |
| PAAS250117P00027000 | 2024-05-30 9:33AM EDT | 27.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| PAAS250117P00028000 | 2024-05-21 9:41AM EDT | 28.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PAAS250117P00030000 | 2024-05-22 1:58PM EDT | 30.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| PAAS250117P00032000 | 2023-08-03 10:01AM EDT | 32.00 | 16.51 | 15.10 | 16.10 | 0.00 | - | - | 0 | 120.65% |
| PAAS250117P00035000 | 2024-05-24 10:24AM EDT | 35.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.