Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,525.22 -29.99 (-0.11%) CMC Crypto 200
621.79 +7.58 (+1.23%)
Pan American Silver Corp. (PAAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS230421C00009000 | 2023-03-20 10:42AM EDT | 9.00 | 8.80 | 9.00 | 9.30 | 0.00 | - | 6 | 7 | 174.22% |
| PAAS230421C00010000 | 2023-03-23 10:37AM EDT | 10.00 | 7.99 | 8.00 | 8.30 | 0.00 | - | 3 | 52 | 151.56% |
| PAAS230421C00011000 | 2023-02-23 2:21PM EDT | 11.00 | 4.34 | 6.90 | 7.20 | 0.00 | - | 3 | 9 | 50.00% |
| PAAS230421C00012000 | 2023-03-23 2:08PM EDT | 12.00 | 6.20 | 6.10 | 6.30 | 0.00 | - | 31 | 71 | 50.00% |
| PAAS230421C00013000 | 2023-03-31 12:36PM EDT | 13.00 | 5.31 | 5.10 | 5.30 | -0.19 | -3.45% | 1 | 166 | 93.36% |
| PAAS230421C00014000 | 2023-03-31 1:45PM EDT | 14.00 | 4.10 | 4.10 | 4.30 | -0.46 | -10.09% | 11 | 239 | 76.56% |
| PAAS230421C00015000 | 2023-03-30 3:04PM EDT | 15.00 | 3.69 | 3.10 | 3.30 | 0.00 | - | 22 | 3,828 | 60.16% |
| PAAS230421C00016000 | 2023-03-31 3:54PM EDT | 16.00 | 2.22 | 2.20 | 2.35 | -0.41 | -15.59% | 32 | 3,880 | 50.20% |
| PAAS230421C00017000 | 2023-03-31 3:44PM EDT | 17.00 | 1.35 | 1.40 | 1.50 | -0.45 | -25.00% | 87 | 4,824 | 44.73% |
| PAAS230421C00018000 | 2023-03-31 3:44PM EDT | 18.00 | 0.75 | 0.75 | 0.85 | -0.27 | -26.47% | 129 | 4,431 | 43.07% |
| PAAS230421C00019000 | 2023-03-31 3:51PM EDT | 19.00 | 0.35 | 0.35 | 0.45 | -0.20 | -36.36% | 203 | 7,281 | 44.14% |
| PAAS230421C00020000 | 2023-03-31 3:56PM EDT | 20.00 | 0.15 | 0.15 | 0.20 | -0.15 | -50.00% | 1,346 | 11,197 | 43.56% |
| PAAS230421C00021000 | 2023-03-31 3:57PM EDT | 21.00 | 0.05 | 0.05 | 0.10 | -0.14 | -73.68% | 6,407 | 7,681 | 46.09% |
| PAAS230421C00022000 | 2023-03-31 10:24AM EDT | 22.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 4 | 2,289 | 52.73% |
| PAAS230421C00023000 | 2023-03-31 12:14PM EDT | 23.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 56 | 889 | 57.03% |
| PAAS230421C00024000 | 2023-03-30 1:37PM EDT | 24.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 148 | 70.31% |
| PAAS230421C00025000 | 2023-03-23 3:18PM EDT | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 326 | 64.84% |
| PAAS230421C00026000 | 2023-03-31 2:26PM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 27 | 79.69% |
| PAAS230421C00027000 | 2023-03-22 9:30AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 44 | 77.34% |
| PAAS230421C00028000 | 2023-02-01 11:18AM EDT | 28.00 | 0.16 | 0.00 | 1.10 | 0.00 | - | 12 | 99 | 158.98% |
| PAAS230421C00029000 | 2023-03-13 9:33AM EDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 89.06% |
| PAAS230421C00030000 | 2023-01-17 3:38PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 158 | 111.72% |
| PAAS230421C00031000 | 2023-02-01 1:58PM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 110.16% |
| PAAS230421C00032000 | 2022-12-01 12:26PM EDT | 32.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 51 | 128.91% |
| PAAS230421C00033000 | 2023-03-22 10:38AM EDT | 33.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,120 | 109.38% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS230421P00009000 | 2023-03-01 11:12AM EDT | 9.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 377 | 137.50% |
| PAAS230421P00010000 | 2023-03-15 9:30AM EDT | 10.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 20 | 493 | 118.75% |
| PAAS230421P00011000 | 2023-03-03 1:13PM EDT | 11.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 24 | 434 | 101.56% |
| PAAS230421P00012000 | 2023-03-15 10:01AM EDT | 12.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1,206 | 117.19% |
| PAAS230421P00013000 | 2023-03-28 3:10PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 3,639 | 71.88% |
| PAAS230421P00014000 | 2023-03-31 3:50PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 1,474 | 65.63% |
| PAAS230421P00015000 | 2023-03-30 1:58PM EDT | 15.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 15 | 5,543 | 56.25% |
| PAAS230421P00016000 | 2023-03-31 3:03PM EDT | 16.00 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 49 | 7,347 | 50.20% |
| PAAS230421P00017000 | 2023-03-31 3:50PM EDT | 17.00 | 0.35 | 0.30 | 0.35 | +0.10 | +40.00% | 167 | 4,266 | 48.34% |
| PAAS230421P00018000 | 2023-03-31 3:51PM EDT | 18.00 | 0.70 | 0.65 | 0.75 | +0.10 | +16.67% | 164 | 2,617 | 48.93% |
| PAAS230421P00019000 | 2023-03-31 1:36PM EDT | 19.00 | 1.25 | 1.20 | 1.35 | +0.10 | +8.70% | 69 | 1,148 | 50.20% |
| PAAS230421P00020000 | 2023-03-31 9:41AM EDT | 20.00 | 1.85 | 2.00 | 2.15 | -0.35 | -15.91% | 1 | 140 | 54.98% |
| PAAS230421P00021000 | 2023-02-16 11:18AM EDT | 21.00 | 5.19 | 3.50 | 3.70 | 0.00 | - | 5 | 24 | 100.49% |
| PAAS230421P00022000 | 2023-03-06 12:22PM EDT | 22.00 | 5.95 | 3.80 | 4.10 | 0.00 | - | 1 | 8 | 62.89% |
| PAAS230421P00023000 | 2023-03-24 10:05AM EDT | 23.00 | 4.90 | 4.80 | 5.10 | 0.00 | - | 2 | 3 | 73.05% |
| PAAS230421P00024000 | 2022-10-06 11:20AM EDT | 24.00 | 7.60 | 9.10 | 9.50 | 0.00 | - | 1 | 1 | 303.42% |
| PAAS230421P00025000 | 2023-02-21 3:47PM EDT | 25.00 | 9.41 | 6.90 | 7.20 | 0.00 | - | 2 | 0 | 103.52% |
| PAAS230421P00026000 | 2022-12-16 10:47AM EDT | 26.00 | 10.30 | 7.10 | 7.50 | 0.00 | - | 5 | 2 | 0.00% |
| PAAS230421P00027000 | 2023-01-17 12:43PM EDT | 27.00 | 8.42 | 10.50 | 11.20 | 0.00 | - | 3 | 3 | 253.71% |
| PAAS230421P00028000 | 2023-01-17 12:39PM EDT | 28.00 | 9.40 | 11.50 | 12.10 | 0.00 | - | - | 1 | 260.74% |
| PAAS230421P00030000 | 2022-09-01 11:00AM EDT | 30.00 | 15.50 | 13.90 | 14.40 | 0.00 | - | - | 1 | 300.78% |
| PAAS230421P00031000 | 2023-03-24 1:35PM EDT | 31.00 | 12.97 | 12.80 | 13.00 | 0.00 | - | 3 | 2 | 123.44% |
| PAAS230421P00032000 | 2023-03-23 12:40PM EDT | 32.00 | 13.91 | 13.60 | 14.00 | 0.00 | - | 2 | 0 | 50.00% |
© 2023 Yahoo. All rights reserved.
