Pan American Silver Corp. (PAAS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Strike:20.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240621C00020000 | 2024-06-17 2:54PM EDT | 2024-06-21 | 0.25 | 0.10 | 0.20 | 0.00 | - | 209 | 11,721 | 28.52% |
| PAAS240628C00020000 | 2024-06-17 2:48PM EDT | 2024-06-28 | 0.49 | 0.30 | 0.40 | 0.00 | - | 46 | 33 | 31.74% |
| PAAS240705C00020000 | 2024-06-17 2:37PM EDT | 2024-07-05 | 0.65 | 0.50 | 0.60 | 0.00 | - | 2 | 45 | 36.13% |
| PAAS240712C00020000 | 2024-06-17 3:29PM EDT | 2024-07-12 | 0.77 | 0.60 | 1.05 | 0.00 | - | 10 | 72 | 52.34% |
| PAAS240719C00020000 | 2024-06-18 9:33AM EDT | 2024-07-19 | 0.80 | 0.75 | 0.85 | -0.11 | -12.09% | 7 | 2,595 | 37.74% |
| PAAS240726C00020000 | 2024-06-14 3:32PM EDT | 2024-07-26 | 1.15 | 0.80 | 1.00 | 0.00 | - | 3 | 0 | 39.94% |
| PAAS240802C00020000 | 2024-06-17 12:25PM EDT | 2024-08-02 | 1.10 | 0.90 | 1.20 | 0.00 | - | 13 | 0 | 43.90% |
| PAAS241018C00020000 | 2024-06-17 2:19PM EDT | 2024-10-18 | 2.11 | 1.85 | 2.00 | 0.00 | - | 42 | 4,211 | 44.24% |
| PAAS250117C00020000 | 2024-06-17 12:37PM EDT | 2025-01-17 | 2.66 | 2.60 | 2.70 | 0.00 | - | 5 | 15,458 | 45.17% |
| PAAS260116C00020000 | 2024-06-17 3:09PM EDT | 2026-01-16 | 4.50 | 4.40 | 4.70 | 0.00 | - | 1 | 1,694 | 48.01% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240621P00020000 | 2024-06-17 1:47PM EDT | 2024-06-21 | 0.63 | 0.35 | 0.65 | 0.00 | - | 51 | 2,173 | 55.08% |
| PAAS240628P00020000 | 2024-06-17 10:29AM EDT | 2024-06-28 | 0.75 | 0.70 | 0.90 | 0.00 | - | 3 | 104 | 54.88% |
| PAAS240705P00020000 | 2024-06-17 2:45PM EDT | 2024-07-05 | 0.82 | 0.90 | 1.00 | 0.00 | - | 10 | 35 | 51.47% |
| PAAS240712P00020000 | 2024-06-17 9:44AM EDT | 2024-07-12 | 1.15 | 1.05 | 1.15 | 0.00 | - | 1 | 0 | 50.88% |
| PAAS240719P00020000 | 2024-06-17 11:07AM EDT | 2024-07-19 | 1.20 | 1.10 | 1.20 | 0.00 | - | 1 | 448 | 49.22% |
| PAAS240726P00020000 | 2024-06-14 10:27AM EDT | 2024-07-26 | 1.25 | 1.20 | 1.35 | 0.00 | - | 1 | 17 | 50.39% |
| PAAS241018P00020000 | 2024-06-17 3:48PM EDT | 2024-10-18 | 2.14 | 2.05 | 2.20 | 0.00 | - | 2 | 0 | 46.88% |
| PAAS250117P00020000 | 2024-06-17 9:30AM EDT | 2025-01-17 | 2.60 | 2.65 | 2.75 | 0.00 | - | 10 | 1,960 | 44.68% |
| PAAS260116P00020000 | 2024-06-12 2:00PM EDT | 2026-01-16 | 3.80 | 4.00 | 4.50 | 0.00 | - | 2 | 389 | 45.12% |
© 2024 Yahoo. All rights reserved.