Singapore markets close in 4 hours 4 minutes

Pan American Silver Corp. (PAAS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.77-0.52 (-2.56%)
At close: 04:00PM EDT
19.78 +0.01 (+0.05%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS240614C000150002024-06-04 3:26PM EDT15.005.330.000.000.00-300.00%
PAAS240614C000160002024-06-10 1:48PM EDT16.003.980.000.000.00-500.00%
PAAS240614C000170002024-06-10 10:30AM EDT17.002.750.000.000.00--00.00%
PAAS240614C000175002024-06-10 1:34PM EDT17.502.420.000.000.00-2900.00%
PAAS240614C000190002024-06-13 2:46PM EDT19.000.910.000.000.00-200.00%
PAAS240614C000195002024-06-13 2:46PM EDT19.500.510.000.000.00-600.00%
PAAS240614C000200002024-06-13 3:25PM EDT20.000.150.000.000.00-5906.25%
PAAS240614C000205002024-06-13 3:06PM EDT20.500.050.000.000.00-202025.00%
PAAS240614C000210002024-06-13 3:52PM EDT21.000.030.000.000.00-11025.00%
PAAS240614C000215002024-06-13 3:39PM EDT21.500.010.000.000.00-12050.00%
PAAS240614C000220002024-06-13 3:39PM EDT22.000.010.000.000.00-3050.00%
PAAS240614C000225002024-06-10 2:48PM EDT22.500.050.000.000.00-14050.00%
PAAS240614C000230002024-06-12 12:10PM EDT23.000.070.000.000.00-1050.00%
PAAS240614C000235002024-06-13 12:08PM EDT23.500.010.000.000.00-2050.00%
PAAS240614C000240002024-05-31 3:50PM EDT24.000.200.000.000.00-12050.00%
PAAS240614C000245002024-05-31 9:44AM EDT24.500.300.000.000.00-5050.00%
PAAS240614C000250002024-06-12 1:07PM EDT25.000.030.000.000.00-27050.00%
PAAS240614C000255002024-06-07 9:30AM EDT25.500.050.000.000.00-25050.00%
PAAS240614C000260002024-06-06 2:58PM EDT26.000.050.000.000.00-10050.00%
PAAS240614C000280002024-06-03 1:33PM EDT28.000.060.000.000.00-10050.00%
PAAS240614C000290002024-06-03 9:35AM EDT29.000.050.000.000.00-1050.00%
PAAS240614C000300002024-05-31 10:43AM EDT30.000.080.000.000.00-10100.00%
PAAS240614C000310002024-05-23 11:17AM EDT31.000.050.000.000.00--050.00%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS240614P000165002024-06-07 11:04AM EDT16.500.050.000.000.00-2050.00%
PAAS240614P000170002024-05-13 2:01PM EDT17.000.130.000.500.00-22296.88%
PAAS240614P000175002024-06-10 11:44AM EDT17.500.050.000.000.00-445050.00%
PAAS240614P000180002024-06-10 9:32AM EDT18.000.090.000.000.00-2050.00%
PAAS240614P000185002024-06-03 12:08PM EDT18.500.050.000.000.00-1050.00%
PAAS240614P000190002024-06-13 2:48PM EDT19.000.040.000.000.00-2025.00%
PAAS240614P000195002024-06-13 3:49PM EDT19.500.150.000.000.00-57012.50%
PAAS240614P000200002024-06-13 9:51AM EDT20.000.250.000.000.00-1800.00%
PAAS240614P000205002024-06-13 3:33PM EDT20.500.750.000.000.00-200.00%
PAAS240614P000210002024-06-13 3:39PM EDT21.001.250.000.000.00-100.00%
PAAS240614P000215002024-06-11 12:43PM EDT21.501.860.000.000.00-300.00%
PAAS240614P000220002024-06-06 3:54PM EDT22.000.800.000.000.00-2600.00%
PAAS240614P000230002024-06-12 10:44AM EDT23.002.600.000.000.00-2000.00%
PAAS240614P000235002024-06-10 9:48AM EDT23.504.000.000.000.00-100.00%
PAAS240614P000240002024-06-11 1:02PM EDT24.004.200.000.000.00-200.00%
PAAS240614P000250002024-05-29 3:16PM EDT25.003.000.000.000.00-200.00%
PAAS240614P000255002024-06-10 1:07PM EDT25.505.600.000.000.00--00.00%
PAAS240614P000285002024-06-07 9:40AM EDT28.508.000.000.000.00-100.00%
PAAS240614P000300002024-05-28 10:26AM EDT30.007.800.000.000.00-400.00%