Pan American Silver Corp. (PAAS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240510C00016000 | 2024-05-02 12:17PM EDT | 16.00 | 2.38 | 1.40 | 5.00 | 0.00 | - | - | 20 | 177.34% |
| PAAS240510C00017000 | 2024-05-06 1:25PM EDT | 17.00 | 2.00 | 1.55 | 3.80 | +0.71 | +55.04% | 5 | 5 | 209.77% |
| PAAS240510C00018000 | 2024-05-06 11:59AM EDT | 18.00 | 1.12 | 1.00 | 1.10 | +0.27 | +31.76% | 4 | 28 | 64.84% |
| PAAS240510C00018500 | 2024-05-06 12:32PM EDT | 18.50 | 0.80 | 0.65 | 0.75 | +0.42 | +110.53% | 131 | 116 | 63.28% |
| PAAS240510C00019000 | 2024-05-06 3:13PM EDT | 19.00 | 0.53 | 0.40 | 0.50 | +0.18 | +51.43% | 66 | 45 | 64.84% |
| PAAS240510C00019500 | 2024-05-06 3:59PM EDT | 19.50 | 0.30 | 0.25 | 0.35 | +0.12 | +66.67% | 614 | 22 | 69.92% |
| PAAS240510C00020000 | 2024-05-06 3:56PM EDT | 20.00 | 0.18 | 0.15 | 0.25 | +0.08 | +80.00% | 243 | 26 | 74.61% |
| PAAS240510C00020500 | 2024-05-06 3:07PM EDT | 20.50 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 18 | 121 | 71.48% |
| PAAS240510C00021000 | 2024-05-06 3:07PM EDT | 21.00 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 530 | 10 | 85.16% |
| PAAS240510C00021500 | 2024-04-30 2:24PM EDT | 21.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 91.02% |
| PAAS240510C00022000 | 2024-04-29 10:05AM EDT | 22.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 1 | 102.34% |
| PAAS240510C00023000 | 2024-04-25 2:54PM EDT | 23.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 1 | 241.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240510P00016500 | 2024-05-03 9:51AM EDT | 16.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 164.06% |
| PAAS240510P00017000 | 2024-04-30 11:52AM EDT | 17.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | - | 2 | 79.69% |
| PAAS240510P00017500 | 2024-05-06 11:14AM EDT | 17.50 | 0.10 | 0.00 | 0.15 | -0.11 | -52.38% | 12 | 63 | 62.89% |
| PAAS240510P00018000 | 2024-05-06 3:11PM EDT | 18.00 | 0.10 | 0.10 | 0.20 | -0.35 | -77.78% | 92 | 456 | 59.77% |
| PAAS240510P00018500 | 2024-05-06 3:08PM EDT | 18.50 | 0.30 | 0.25 | 0.35 | -0.40 | -57.14% | 11 | 446 | 59.18% |
| PAAS240510P00019000 | 2024-05-06 3:11PM EDT | 19.00 | 0.51 | 0.50 | 0.60 | -0.32 | -38.55% | 14 | 28 | 60.94% |
| PAAS240510P00019500 | 2024-05-06 2:52PM EDT | 19.50 | 0.85 | 0.85 | 0.95 | -0.51 | -37.50% | 11 | 1 | 65.63% |
| PAAS240510P00020000 | 2024-05-03 11:32AM EDT | 20.00 | 1.80 | 1.25 | 1.35 | 0.00 | - | 10 | 10 | 69.53% |
© 2024 Yahoo. All rights reserved.