Singapore markets close in 3 hours 46 minutes

Pan American Silver Corp. (PAAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.50+1.11 (+6.77%)
At close: 04:00PM EST
17.32 -0.18 (-1.03%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS221216C000090002022-11-22 1:20PM EST9.006.668.308.700.00--050.00%
PAAS221216C000100002022-10-24 1:04PM EST10.005.815.906.200.00--50.00%
PAAS221216C000110002022-11-29 11:52AM EST11.004.256.306.600.00-114145.31%
PAAS221216C000120002022-12-01 3:52PM EST12.005.505.405.60+1.24+29.11%123550.00%
PAAS221216C000130002022-11-30 3:54PM EST13.003.404.404.800.00-212100.78%
PAAS221216C000140002022-12-01 3:51PM EST14.003.503.203.50+1.10+45.83%3218425.00%
PAAS221216C000150002022-12-01 3:35PM EST15.002.502.502.65+0.95+61.29%5431,77856.25%
PAAS221216C000160002022-12-01 3:59PM EST16.001.651.651.75+0.85+106.25%1302,73052.73%
PAAS221216C000170002022-12-01 3:53PM EST17.001.000.901.00+0.64+177.78%5713,97651.76%
PAAS221216C000180002022-12-01 3:55PM EST18.000.450.400.50+0.30+200.00%29860850.39%
PAAS221216C000190002022-12-01 3:53PM EST19.000.220.150.20+0.17+340.00%10131348.24%
PAAS221216C000200002022-12-01 3:55PM EST20.000.070.050.10+0.02+40.00%531,48752.54%
PAAS221216C000210002022-12-01 12:30PM EST21.000.050.000.100.00-32656.25%
PAAS221216C000220002022-10-27 12:28PM EST22.000.100.000.050.00--059.38%
PAAS221216C000240002022-11-28 12:00PM EST24.000.050.000.050.00-11676.56%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS221216P000100002022-11-18 3:21PM EST10.000.050.000.350.00-23192.97%
PAAS221216P000110002022-11-10 11:04AM EST11.000.100.000.050.00-1032112.50%
PAAS221216P000120002022-12-01 10:49AM EST12.000.030.000.05-0.02-40.00%1015593.75%
PAAS221216P000130002022-12-01 3:52PM EST13.000.050.000.050.00-2236176.56%
PAAS221216P000140002022-12-01 3:52PM EST14.000.020.000.05-0.06-75.00%1832,28360.16%
PAAS221216P000150002022-12-01 2:15PM EST15.000.090.050.10-0.11-55.00%1201,29456.25%
PAAS221216P000160002022-12-01 3:56PM EST16.000.200.150.25-0.25-55.56%1062,59852.73%
PAAS221216P000170002022-12-01 3:55PM EST17.000.480.400.55-1.12-70.00%1369450.00%
PAAS221216P000180002022-12-01 3:56PM EST18.001.000.951.05-1.45-59.18%603650.39%
PAAS221216P000190002022-10-21 11:38AM EST19.003.474.104.300.00-11232.42%
PAAS221216P000200002022-11-28 12:51PM EST20.004.902.502.650.00-31059.18%
PAAS221216P000220002022-10-31 2:45PM EST22.006.175.505.900.00--0184.28%
PAAS221216P000230002022-11-08 11:38AM EST23.007.085.405.700.00--076.95%
PAAS221216P000250002022-11-04 2:37PM EST25.0010.207.407.600.00-606050.00%