Pan American Silver Corp. (PAAS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:21.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240524C00021000 | 2024-05-21 12:06PM EDT | 2024-05-24 | 1.17 | 1.25 | 1.40 | -0.26 | -18.18% | 313 | 672 | 54.69% |
| PAAS240531C00021000 | 2024-05-21 3:48PM EDT | 2024-05-31 | 1.49 | 0.40 | 1.50 | -0.01 | -0.67% | 17 | 84 | 49.02% |
| PAAS240607C00021000 | 2024-05-21 2:05PM EDT | 2024-06-07 | 1.50 | 0.35 | 1.70 | -0.36 | -19.35% | 501 | 1,534 | 50.78% |
| PAAS240614C00021000 | 2024-05-21 9:49AM EDT | 2024-06-14 | 1.85 | 0.60 | 2.85 | -0.10 | -5.13% | 1 | 102 | 97.17% |
| PAAS240621C00021000 | 2024-05-21 1:04PM EDT | 2024-06-21 | 1.80 | 1.80 | 2.10 | -0.22 | -10.89% | 36 | 1,750 | 55.18% |
| PAAS240628C00021000 | 2024-05-20 10:08AM EDT | 2024-06-28 | 1.95 | 0.95 | 2.15 | 0.00 | - | 10 | 19 | 51.86% |
| PAAS240719C00021000 | 2024-05-21 3:32PM EDT | 2024-07-19 | 2.30 | 2.20 | 2.30 | -0.20 | -8.00% | 63 | 974 | 46.34% |
| PAAS241018C00021000 | 2024-05-21 3:37PM EDT | 2024-10-18 | 3.30 | 3.20 | 3.40 | -0.13 | -3.79% | 54 | 3,548 | 49.76% |
| PAAS250117C00021000 | 2024-05-17 11:26AM EDT | 2025-01-17 | 3.25 | 4.00 | 4.20 | 0.00 | - | 1 | 1 | 51.03% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240524P00021000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.10 | 0.00 | - | 8 | 3,098 | 53.52% |
| PAAS240531P00021000 | 2024-05-20 10:58AM EDT | 2024-05-31 | 0.25 | 0.10 | 0.25 | 0.00 | - | 45 | 108 | 46.48% |
| PAAS240607P00021000 | 2024-05-20 3:03PM EDT | 2024-06-07 | 0.32 | 0.25 | 0.45 | 0.00 | - | 18 | 64 | 48.93% |
| PAAS240614P00021000 | 2024-05-21 2:27PM EDT | 2024-06-14 | 0.46 | 0.40 | 0.55 | -0.19 | -29.23% | 1 | 32 | 46.58% |
| PAAS240621P00021000 | 2024-05-21 2:55PM EDT | 2024-06-21 | 0.55 | 0.50 | 0.60 | +0.05 | +10.00% | 13 | 372 | 43.31% |
| PAAS240628P00021000 | 2024-05-20 10:06AM EDT | 2024-06-28 | 0.75 | 0.55 | 0.70 | 0.00 | - | 3 | 7 | 43.12% |
| PAAS240719P00021000 | 2024-05-21 1:30PM EDT | 2024-07-19 | 0.87 | 0.80 | 0.90 | +0.05 | +6.10% | 410 | 708 | 40.92% |
| PAAS241018P00021000 | 2024-05-21 3:04PM EDT | 2024-10-18 | 1.75 | 1.65 | 1.80 | +0.08 | +4.79% | 18 | 74 | 42.73% |
| PAAS250117P00021000 | 2024-05-21 10:44AM EDT | 2025-01-17 | 2.20 | 2.30 | 2.35 | 0.00 | - | 8 | 122 | 41.80% |
© 2024 Yahoo. All rights reserved.