New Zealand markets closed

Pan American Silver Corp. (PAAS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.74+1.14 (+5.53%)
At close: 04:00PM EDT
21.83 +0.09 (+0.41%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:19.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS240524C000190002024-05-17 1:10PM EDT2024-05-242.360.804.50+1.16+96.67%123262.11%
PAAS240531C000190002024-05-15 10:50AM EDT2024-05-311.660.804.600.00-10189192.19%
PAAS240607C000190002024-05-17 1:24PM EDT2024-06-072.550.654.60+0.88+52.69%651156.84%
PAAS240614C000190002024-05-10 11:19AM EDT2024-06-142.002.453.100.00-3257.62%
PAAS240621C000190002024-05-17 12:49PM EDT2024-06-212.780.853.10+0.88+46.32%411,28051.56%
PAAS240719C000190002024-05-17 3:59PM EDT2024-07-193.102.253.30+0.89+40.27%763046.39%
PAAS241018C000190002024-05-17 12:08PM EDT2024-10-183.803.704.10+0.37+10.79%231,26347.51%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS240524P000190002024-05-16 11:07AM EDT2024-05-240.050.001.10-0.02-28.57%1373138.09%
PAAS240531P000190002024-05-16 12:04PM EDT2024-05-310.130.051.900.00-2227130.08%
PAAS240607P000190002024-05-16 9:30AM EDT2024-06-070.150.101.35-0.05-25.00%314491.02%
PAAS240614P000190002024-05-17 10:57AM EDT2024-06-140.200.100.25-0.20-50.00%192750.20%
PAAS240621P000190002024-05-17 3:10PM EDT2024-06-210.220.050.25-0.15-40.54%2858644.92%
PAAS240719P000190002024-05-17 3:52PM EDT2024-07-190.450.200.50-0.12-21.05%6228144.14%
PAAS241018P000190002024-05-17 2:06PM EDT2024-10-181.150.601.20-0.12-9.45%281,09944.12%