Pan American Silver Corp. (PAAS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240607C00022000 | 2024-05-31 3:04PM EDT | 2024-06-07 | 0.40 | 0.50 | 0.60 | -0.27 | -40.30% | 69 | 312 | 49.41% |
| PAAS240614C00022000 | 2024-05-31 1:53PM EDT | 2024-06-14 | 0.65 | 0.75 | 0.85 | -0.39 | -37.50% | 12 | 99 | 49.41% |
| PAAS240621C00022000 | 2024-05-31 10:49AM EDT | 2024-06-21 | 0.79 | 0.85 | 1.00 | -0.31 | -28.18% | 6 | 6,228 | 47.56% |
| PAAS240628C00022000 | 2024-05-31 11:59AM EDT | 2024-06-28 | 0.95 | 1.00 | 1.15 | -0.47 | -33.10% | 696 | 124 | 47.36% |
| PAAS240705C00022000 | 2024-05-31 3:00PM EDT | 2024-07-05 | 1.10 | 1.10 | 2.25 | -0.30 | -21.43% | 516 | 5 | 61.72% |
| PAAS240719C00022000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 1.41 | 1.35 | 1.45 | -0.12 | -7.84% | 279 | 7,952 | 45.12% |
| PAAS250117C00022000 | 2024-05-31 12:39PM EDT | 2025-01-17 | 3.14 | 2.90 | 3.50 | -0.49 | -13.50% | 154 | 8,357 | 50.46% |
| PAAS260116C00022000 | 2024-05-31 1:44PM EDT | 2026-01-16 | 5.30 | 5.10 | 5.80 | -0.30 | -5.36% | 10 | 504 | 52.73% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240607P00022000 | 2024-05-31 11:41AM EDT | 2024-06-07 | 0.70 | 0.45 | 0.55 | +0.25 | +55.56% | 31 | 120 | 45.31% |
| PAAS240614P00022000 | 2024-05-31 12:19PM EDT | 2024-06-14 | 0.95 | 0.70 | 0.80 | +0.25 | +35.71% | 1 | 15 | 46.58% |
| PAAS240621P00022000 | 2024-05-31 3:38PM EDT | 2024-06-21 | 0.95 | 0.80 | 0.90 | +0.17 | +21.79% | 6 | 519 | 42.77% |
| PAAS240628P00022000 | 2024-05-30 12:25PM EDT | 2024-06-28 | 0.95 | 0.90 | 1.05 | 0.00 | - | 5 | 26 | 43.26% |
| PAAS240705P00022000 | 2024-05-30 3:18PM EDT | 2024-07-05 | 0.99 | 1.00 | 1.15 | 0.00 | - | 2 | 3 | 42.38% |
| PAAS240719P00022000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 1.25 | 1.20 | 1.30 | +0.05 | +4.17% | 23 | 547 | 40.48% |
| PAAS250117P00022000 | 2024-05-31 2:59PM EDT | 2025-01-17 | 2.90 | 1.00 | 2.85 | +0.25 | +9.43% | 1 | 428 | 41.02% |
| PAAS260116P00022000 | 2024-05-30 2:00PM EDT | 2026-01-16 | 4.19 | 4.00 | 4.60 | 0.00 | - | 1 | 230 | 41.55% |
© 2024 Yahoo. All rights reserved.