Pan American Silver Corp. (PAAS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240524C00020000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 1.52 | 0.75 | 3.20 | +0.72 | +90.00% | 62 | 229 | 77.93% |
| PAAS240531C00020000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 1.80 | 1.50 | 4.10 | +0.80 | +80.00% | 552 | 99 | 114.65% |
| PAAS240607C00020000 | 2024-05-17 2:56PM EDT | 2024-06-07 | 1.80 | 0.50 | 2.00 | +0.55 | +44.00% | 9 | 268 | 44.43% |
| PAAS240614C00020000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 2.00 | 0.15 | 2.65 | +0.76 | +61.29% | 2 | 12 | 72.36% |
| PAAS240621C00020000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 2.10 | 2.05 | 2.25 | +0.75 | +55.56% | 1,033 | 12,605 | 46.58% |
| PAAS240719C00020000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 2.40 | 2.35 | 2.55 | +0.72 | +42.86% | 882 | 2,376 | 44.53% |
| PAAS241018C00020000 | 2024-05-17 3:59PM EDT | 2024-10-18 | 3.30 | 3.30 | 3.80 | +0.71 | +27.41% | 92 | 6,269 | 53.08% |
| PAAS250117C00020000 | 2024-05-17 3:37PM EDT | 2025-01-17 | 3.92 | 3.90 | 4.20 | +0.63 | +19.15% | 535 | 7,453 | 48.17% |
| PAAS260116C00020000 | 2024-05-17 11:50AM EDT | 2026-01-16 | 5.90 | 5.70 | 6.10 | +0.88 | +17.53% | 38 | 1,691 | 49.06% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240524P00020000 | 2024-05-17 1:37PM EDT | 2024-05-24 | 0.07 | 0.00 | 1.60 | -0.19 | -73.08% | 14 | 37 | 141.99% |
| PAAS240531P00020000 | 2024-05-17 1:43PM EDT | 2024-05-31 | 0.18 | 0.05 | 1.20 | -0.13 | -41.94% | 4 | 217 | 83.89% |
| PAAS240607P00020000 | 2024-05-15 10:39AM EDT | 2024-06-07 | 0.56 | 0.00 | 0.35 | 0.00 | - | 14 | 74 | 50.59% |
| PAAS240614P00020000 | 2024-05-16 3:18PM EDT | 2024-06-14 | 0.56 | 0.30 | 0.50 | 0.00 | - | 3 | 2 | 51.76% |
| PAAS240621P00020000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.45 | 0.35 | 0.50 | -0.27 | -37.50% | 208 | 1,400 | 46.09% |
| PAAS240628P00020000 | 2024-05-17 2:57PM EDT | 2024-06-28 | 0.50 | 0.00 | 0.60 | -0.30 | -37.50% | 29 | 16 | 46.19% |
| PAAS240719P00020000 | 2024-05-17 1:01PM EDT | 2024-07-19 | 0.77 | 0.50 | 0.75 | -0.23 | -23.00% | 9 | 222 | 42.58% |
| PAAS241018P00020000 | 2024-05-17 11:18AM EDT | 2024-10-18 | 1.60 | 0.95 | 1.55 | -0.17 | -9.60% | 1 | 565 | 43.16% |
| PAAS250117P00020000 | 2024-05-17 12:09PM EDT | 2025-01-17 | 2.10 | 1.50 | 2.10 | -0.22 | -9.48% | 15 | 1,756 | 42.65% |
| PAAS260116P00020000 | 2024-05-14 3:21PM EDT | 2026-01-16 | 3.81 | 1.00 | 3.70 | 0.00 | - | 24 | 330 | 42.60% |
© 2024 Yahoo. All rights reserved.