Pan American Silver Corp. (PAAS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS260116C00003000 | 2024-05-29 10:56AM EDT | 3.00 | 19.38 | 17.00 | 21.00 | 0.00 | - | - | 1 | 229.69% |
| PAAS260116C00005000 | 2024-05-09 2:02PM EDT | 5.00 | 15.20 | 15.00 | 19.00 | 0.00 | - | 1 | 67 | 152.25% |
| PAAS260116C00008000 | 2024-05-28 3:19PM EDT | 8.00 | 14.95 | 12.00 | 16.30 | 0.00 | - | 10 | 91 | 111.57% |
| PAAS260116C00010000 | 2024-05-29 12:12PM EDT | 10.00 | 13.00 | 11.30 | 13.90 | 0.00 | - | 48 | 428 | 53.52% |
| PAAS260116C00013000 | 2024-05-31 1:57PM EDT | 13.00 | 10.16 | 8.00 | 12.80 | -0.54 | -5.05% | 20 | 309 | 53.27% |
| PAAS260116C00015000 | 2024-05-31 11:49AM EDT | 15.00 | 8.78 | 7.70 | 9.50 | -0.77 | -8.06% | 2 | 1,899 | 58.01% |
| PAAS260116C00017000 | 2024-05-30 11:17AM EDT | 17.00 | 8.22 | 7.40 | 8.10 | 0.00 | - | 7 | 939 | 53.96% |
| PAAS260116C00020000 | 2024-05-30 10:52AM EDT | 20.00 | 6.10 | 6.00 | 6.70 | -0.50 | -7.58% | 1 | 1,684 | 50.37% |
| PAAS260116C00022000 | 2024-05-31 1:44PM EDT | 22.00 | 5.30 | 5.10 | 5.80 | -0.30 | -5.36% | 10 | 504 | 52.77% |
| PAAS260116C00025000 | 2024-05-30 11:30AM EDT | 25.00 | 4.52 | 4.20 | 4.70 | -0.10 | -2.16% | 1 | 1,159 | 51.86% |
| PAAS260116C00027000 | 2024-05-29 9:30AM EDT | 27.00 | 4.00 | 3.50 | 3.90 | 0.00 | - | 1 | 963 | 49.71% |
| PAAS260116C00030000 | 2024-05-31 11:49AM EDT | 30.00 | 3.01 | 2.85 | 4.30 | -0.29 | -8.79% | 2 | 1,792 | 53.13% |
| PAAS260116C00035000 | 2024-05-31 11:51AM EDT | 35.00 | 2.20 | 2.10 | 2.35 | -0.05 | -2.22% | 5 | 790 | 50.07% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS260116P00003000 | 2024-02-05 2:48PM EDT | 3.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | - | 1 | 84.77% |
| PAAS260116P00005000 | 2024-03-08 10:30AM EDT | 5.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 8 | 69.92% |
| PAAS260116P00008000 | 2024-03-07 11:56AM EDT | 8.00 | 0.45 | 0.05 | 1.55 | 0.00 | - | 1 | 42 | 72.66% |
| PAAS260116P00010000 | 2024-05-31 9:54AM EDT | 10.00 | 0.35 | 0.30 | 1.25 | 0.00 | - | 20 | 911 | 58.11% |
| PAAS260116P00013000 | 2024-05-31 3:13PM EDT | 13.00 | 0.83 | 0.75 | 0.90 | +0.03 | +3.75% | 170 | 822 | 44.58% |
| PAAS260116P00015000 | 2024-05-29 11:49AM EDT | 15.00 | 1.27 | 0.85 | 2.30 | 0.00 | - | 1 | 287 | 55.40% |
| PAAS260116P00017000 | 2024-05-30 9:40AM EDT | 17.00 | 2.02 | 1.85 | 2.20 | 0.00 | - | 3 | 371 | 43.51% |
| PAAS260116P00020000 | 2024-05-31 11:14AM EDT | 20.00 | 3.30 | 2.85 | 3.60 | +0.15 | +4.76% | 1 | 374 | 42.97% |
| PAAS260116P00022000 | 2024-05-30 2:00PM EDT | 22.00 | 4.19 | 4.00 | 4.60 | 0.00 | - | 1 | 230 | 41.58% |
| PAAS260116P00025000 | 2024-05-29 10:54AM EDT | 25.00 | 5.83 | 5.80 | 6.40 | 0.00 | - | 5 | 151 | 40.23% |
| PAAS260116P00027000 | 2024-05-08 9:59AM EDT | 27.00 | 9.30 | 7.10 | 7.80 | 0.00 | - | 21 | 61 | 39.89% |
| PAAS260116P00030000 | 2024-05-28 3:52PM EDT | 30.00 | 9.10 | 9.20 | 9.80 | 0.00 | - | 1 | 4 | 36.72% |
© 2024 Yahoo. All rights reserved.