Singapore markets closed

Pan American Silver Corp. (PAAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.20-0.16 (-0.87%)
At close: 04:00PM EDT
18.22 +0.02 (+0.11%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS230421C000090002023-03-20 10:42AM EDT9.008.809.009.300.00-67174.22%
PAAS230421C000100002023-03-23 10:37AM EDT10.007.998.008.300.00-352151.56%
PAAS230421C000110002023-02-23 2:21PM EDT11.004.346.907.200.00-3950.00%
PAAS230421C000120002023-03-23 2:08PM EDT12.006.206.106.300.00-317150.00%
PAAS230421C000130002023-03-31 12:36PM EDT13.005.315.105.30-0.19-3.45%116693.36%
PAAS230421C000140002023-03-31 1:45PM EDT14.004.104.104.30-0.46-10.09%1123976.56%
PAAS230421C000150002023-03-30 3:04PM EDT15.003.693.103.300.00-223,82860.16%
PAAS230421C000160002023-03-31 3:54PM EDT16.002.222.202.35-0.41-15.59%323,88050.20%
PAAS230421C000170002023-03-31 3:44PM EDT17.001.351.401.50-0.45-25.00%874,82444.73%
PAAS230421C000180002023-03-31 3:44PM EDT18.000.750.750.85-0.27-26.47%1294,43143.07%
PAAS230421C000190002023-03-31 3:51PM EDT19.000.350.350.45-0.20-36.36%2037,28144.14%
PAAS230421C000200002023-03-31 3:56PM EDT20.000.150.150.20-0.15-50.00%1,34611,19743.56%
PAAS230421C000210002023-03-31 3:57PM EDT21.000.050.050.10-0.14-73.68%6,4077,68146.09%
PAAS230421C000220002023-03-31 10:24AM EDT22.000.100.050.100.00-42,28952.73%
PAAS230421C000230002023-03-31 12:14PM EDT23.000.050.000.10-0.01-16.67%5688957.03%
PAAS230421C000240002023-03-30 1:37PM EDT24.000.050.000.150.00-314870.31%
PAAS230421C000250002023-03-23 3:18PM EDT25.000.040.000.050.00-232664.84%
PAAS230421C000260002023-03-31 2:26PM EDT26.000.050.000.100.00-22779.69%
PAAS230421C000270002023-03-22 9:30AM EDT27.000.050.000.050.00-44477.34%
PAAS230421C000280002023-02-01 11:18AM EDT28.000.160.001.100.00-1299158.98%
PAAS230421C000290002023-03-13 9:33AM EDT29.000.030.000.050.00-11689.06%
PAAS230421C000300002023-01-17 3:38PM EDT30.000.100.000.150.00-1158111.72%
PAAS230421C000310002023-02-01 1:58PM EDT31.000.050.000.100.00-112110.16%
PAAS230421C000320002022-12-01 12:26PM EDT32.000.100.000.200.00-1051128.91%
PAAS230421C000330002023-03-22 10:38AM EDT33.000.030.000.050.00-11,120109.38%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS230421P000090002023-03-01 11:12AM EDT9.000.070.000.050.00-1377137.50%
PAAS230421P000100002023-03-15 9:30AM EDT10.000.260.000.050.00-20493118.75%
PAAS230421P000110002023-03-03 1:13PM EDT11.000.030.000.050.00-24434101.56%
PAAS230421P000120002023-03-15 10:01AM EDT12.000.150.000.250.00-11,206117.19%
PAAS230421P000130002023-03-28 3:10PM EDT13.000.050.000.050.00-363,63971.88%
PAAS230421P000140002023-03-31 3:50PM EDT14.000.050.000.100.00-101,47465.63%
PAAS230421P000150002023-03-30 1:58PM EDT15.000.060.050.100.00-155,54356.25%
PAAS230421P000160002023-03-31 3:03PM EDT16.000.150.100.15+0.03+25.00%497,34750.20%
PAAS230421P000170002023-03-31 3:50PM EDT17.000.350.300.35+0.10+40.00%1674,26648.34%
PAAS230421P000180002023-03-31 3:51PM EDT18.000.700.650.75+0.10+16.67%1642,61748.93%
PAAS230421P000190002023-03-31 1:36PM EDT19.001.251.201.35+0.10+8.70%691,14850.20%
PAAS230421P000200002023-03-31 9:41AM EDT20.001.852.002.15-0.35-15.91%114054.98%
PAAS230421P000210002023-02-16 11:18AM EDT21.005.193.503.700.00-524100.49%
PAAS230421P000220002023-03-06 12:22PM EDT22.005.953.804.100.00-1862.89%
PAAS230421P000230002023-03-24 10:05AM EDT23.004.904.805.100.00-2373.05%
PAAS230421P000240002022-10-06 11:20AM EDT24.007.609.109.500.00-11303.42%
PAAS230421P000250002023-02-21 3:47PM EDT25.009.416.907.200.00-20103.52%
PAAS230421P000260002022-12-16 10:47AM EDT26.0010.307.107.500.00-520.00%
PAAS230421P000270002023-01-17 12:43PM EDT27.008.4210.5011.200.00-33253.71%
PAAS230421P000280002023-01-17 12:39PM EDT28.009.4011.5012.100.00--1260.74%
PAAS230421P000300002022-09-01 11:00AM EDT30.0015.5013.9014.400.00--1300.78%
PAAS230421P000310002023-03-24 1:35PM EDT31.0012.9712.8013.000.00-32123.44%
PAAS230421P000320002023-03-23 12:40PM EDT32.0013.9113.6014.000.00-2050.00%