Singapore markets close in 3 hours 46 minutes
Straits Times Index
3,264.56 -28.17 (-0.86%) Nikkei
27,756.82 -469.26 (-1.66%) Hang Seng
18,612.49 -123.95 (-0.66%) FTSE 100
7,558.49 -14.56 (-0.19%) BTC-USD
16,942.67 -197.90 (-1.15%) CMC Crypto 200
401.30 -4.85 (-1.19%)
Pan American Silver Corp. (PAAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS221216C00009000 | 2022-11-22 1:20PM EST | 9.00 | 6.66 | 8.30 | 8.70 | 0.00 | - | - | 0 | 50.00% |
| PAAS221216C00010000 | 2022-10-24 1:04PM EST | 10.00 | 5.81 | 5.90 | 6.20 | 0.00 | - | - | 5 | 0.00% |
| PAAS221216C00011000 | 2022-11-29 11:52AM EST | 11.00 | 4.25 | 6.30 | 6.60 | 0.00 | - | 1 | 14 | 145.31% |
| PAAS221216C00012000 | 2022-12-01 3:52PM EST | 12.00 | 5.50 | 5.40 | 5.60 | +1.24 | +29.11% | 12 | 35 | 50.00% |
| PAAS221216C00013000 | 2022-11-30 3:54PM EST | 13.00 | 3.40 | 4.40 | 4.80 | 0.00 | - | 2 | 12 | 100.78% |
| PAAS221216C00014000 | 2022-12-01 3:51PM EST | 14.00 | 3.50 | 3.20 | 3.50 | +1.10 | +45.83% | 32 | 184 | 25.00% |
| PAAS221216C00015000 | 2022-12-01 3:35PM EST | 15.00 | 2.50 | 2.50 | 2.65 | +0.95 | +61.29% | 543 | 1,778 | 56.25% |
| PAAS221216C00016000 | 2022-12-01 3:59PM EST | 16.00 | 1.65 | 1.65 | 1.75 | +0.85 | +106.25% | 130 | 2,730 | 52.73% |
| PAAS221216C00017000 | 2022-12-01 3:53PM EST | 17.00 | 1.00 | 0.90 | 1.00 | +0.64 | +177.78% | 571 | 3,976 | 51.76% |
| PAAS221216C00018000 | 2022-12-01 3:55PM EST | 18.00 | 0.45 | 0.40 | 0.50 | +0.30 | +200.00% | 298 | 608 | 50.39% |
| PAAS221216C00019000 | 2022-12-01 3:53PM EST | 19.00 | 0.22 | 0.15 | 0.20 | +0.17 | +340.00% | 101 | 313 | 48.24% |
| PAAS221216C00020000 | 2022-12-01 3:55PM EST | 20.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 53 | 1,487 | 52.54% |
| PAAS221216C00021000 | 2022-12-01 12:30PM EST | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 26 | 56.25% |
| PAAS221216C00022000 | 2022-10-27 12:28PM EST | 22.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 0 | 59.38% |
| PAAS221216C00024000 | 2022-11-28 12:00PM EST | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 76.56% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS221216P00010000 | 2022-11-18 3:21PM EST | 10.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 3 | 192.97% |
| PAAS221216P00011000 | 2022-11-10 11:04AM EST | 11.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 32 | 112.50% |
| PAAS221216P00012000 | 2022-12-01 10:49AM EST | 12.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 155 | 93.75% |
| PAAS221216P00013000 | 2022-12-01 3:52PM EST | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 361 | 76.56% |
| PAAS221216P00014000 | 2022-12-01 3:52PM EST | 14.00 | 0.02 | 0.00 | 0.05 | -0.06 | -75.00% | 183 | 2,283 | 60.16% |
| PAAS221216P00015000 | 2022-12-01 2:15PM EST | 15.00 | 0.09 | 0.05 | 0.10 | -0.11 | -55.00% | 120 | 1,294 | 56.25% |
| PAAS221216P00016000 | 2022-12-01 3:56PM EST | 16.00 | 0.20 | 0.15 | 0.25 | -0.25 | -55.56% | 106 | 2,598 | 52.73% |
| PAAS221216P00017000 | 2022-12-01 3:55PM EST | 17.00 | 0.48 | 0.40 | 0.55 | -1.12 | -70.00% | 136 | 94 | 50.00% |
| PAAS221216P00018000 | 2022-12-01 3:56PM EST | 18.00 | 1.00 | 0.95 | 1.05 | -1.45 | -59.18% | 60 | 36 | 50.39% |
| PAAS221216P00019000 | 2022-10-21 11:38AM EST | 19.00 | 3.47 | 4.10 | 4.30 | 0.00 | - | 1 | 1 | 232.42% |
| PAAS221216P00020000 | 2022-11-28 12:51PM EST | 20.00 | 4.90 | 2.50 | 2.65 | 0.00 | - | 3 | 10 | 59.18% |
| PAAS221216P00022000 | 2022-10-31 2:45PM EST | 22.00 | 6.17 | 5.50 | 5.90 | 0.00 | - | - | 0 | 184.28% |
| PAAS221216P00023000 | 2022-11-08 11:38AM EST | 23.00 | 7.08 | 5.40 | 5.70 | 0.00 | - | - | 0 | 76.95% |
| PAAS221216P00025000 | 2022-11-04 2:37PM EST | 25.00 | 10.20 | 7.40 | 7.60 | 0.00 | - | 60 | 60 | 50.00% |
© 2022 Yahoo. All rights reserved.
