Pan American Silver Corp. (PAAS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240614C00015000 | 2024-05-20 12:08PM EDT | 15.00 | 7.59 | 5.40 | 8.90 | 0.00 | - | - | 3 | 138.67% |
| PAAS240614C00016000 | 2024-05-17 9:56AM EDT | 16.00 | 5.40 | 5.90 | 7.90 | 0.00 | - | 4 | 9 | 212.11% |
| PAAS240614C00019000 | 2024-05-10 11:19AM EDT | 19.00 | 2.00 | 3.00 | 3.60 | 0.00 | - | 3 | 2 | 83.01% |
| PAAS240614C00020000 | 2024-05-31 2:24PM EDT | 20.00 | 1.95 | 1.35 | 2.25 | -0.39 | -16.67% | 1 | 28 | 58.59% |
| PAAS240614C00021000 | 2024-05-31 2:24PM EDT | 21.00 | 1.20 | 0.70 | 1.45 | -0.34 | -22.08% | 1 | 117 | 53.13% |
| PAAS240614C00022000 | 2024-05-31 1:53PM EDT | 22.00 | 0.65 | 0.75 | 0.85 | -0.39 | -37.50% | 12 | 99 | 51.37% |
| PAAS240614C00022500 | 2024-05-30 1:23PM EDT | 22.50 | 0.75 | 0.50 | 0.65 | -0.05 | -6.25% | 2 | 7 | 52.34% |
| PAAS240614C00023000 | 2024-05-31 2:09PM EDT | 23.00 | 0.35 | 0.35 | 0.50 | -0.15 | -30.00% | 28 | 52 | 54.00% |
| PAAS240614C00023500 | 2024-05-31 10:42AM EDT | 23.50 | 0.30 | 0.25 | 0.35 | -0.30 | -50.00% | 6 | 108 | 53.13% |
| PAAS240614C00024000 | 2024-05-31 3:50PM EDT | 24.00 | 0.20 | 0.15 | 0.30 | -0.10 | -33.33% | 12 | 44 | 51.37% |
| PAAS240614C00025000 | 2024-05-30 11:47AM EDT | 25.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 190 | 1,429 | 57.62% |
| PAAS240614C00026000 | 2024-05-29 11:57AM EDT | 26.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 3 | 26 | 62.50% |
| PAAS240614C00028000 | 2024-05-22 10:40AM EDT | 28.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | - | 50 | 90.23% |
| PAAS240614C00030000 | 2024-05-31 10:43AM EDT | 30.00 | 0.08 | 0.00 | 0.25 | +0.03 | +60.00% | 1 | 1 | 104.49% |
| PAAS240614C00031000 | 2024-05-23 11:17AM EDT | 31.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | - | 46 | 204.69% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240614P00017000 | 2024-05-13 2:01PM EDT | 17.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 96.48% |
| PAAS240614P00018000 | 2024-05-17 9:36AM EDT | 18.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 16 | 90.43% |
| PAAS240614P00019000 | 2024-05-29 3:51PM EDT | 19.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 3 | 122 | 58.98% |
| PAAS240614P00020000 | 2024-05-31 2:29PM EDT | 20.00 | 0.17 | 0.10 | 0.20 | +0.02 | +13.33% | 1 | 34 | 53.91% |
| PAAS240614P00021000 | 2024-05-31 2:29PM EDT | 21.00 | 0.39 | 0.30 | 0.40 | +0.10 | +34.48% | 8 | 30 | 49.61% |
| PAAS240614P00021500 | 2024-05-30 10:18AM EDT | 21.50 | 0.41 | 0.45 | 0.55 | 0.00 | - | 3 | 100 | 47.27% |
| PAAS240614P00022000 | 2024-05-31 12:19PM EDT | 22.00 | 0.95 | 0.70 | 0.80 | +0.25 | +35.71% | 1 | 15 | 48.34% |
| PAAS240614P00023000 | 2024-05-31 10:31AM EDT | 23.00 | 1.35 | 1.30 | 1.45 | +0.10 | +8.00% | 10 | 11 | 50.78% |
| PAAS240614P00024000 | 2024-05-28 11:34AM EDT | 24.00 | 1.89 | 2.10 | 2.25 | 0.00 | - | 2 | 2 | 53.52% |
| PAAS240614P00025000 | 2024-05-29 3:16PM EDT | 25.00 | 3.00 | 3.00 | 3.20 | 0.00 | - | 2 | 3 | 51.56% |
| PAAS240614P00030000 | 2024-05-28 10:26AM EDT | 30.00 | 7.80 | 6.50 | 10.00 | 0.00 | - | 4 | 4 | 123.05% |
© 2024 Yahoo. All rights reserved.