Singapore markets open in 5 hours 53 minutes

Pan American Silver Corp. (PAAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.87+0.04 (+0.19%)
As of 03:06PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS220819C000100002022-07-22 10:04AM EDT10.009.6110.5011.000.00-11256.25%
PAAS220819C000120002022-07-18 12:11PM EDT12.006.748.608.900.00--3154.69%
PAAS220819C000130002022-07-21 3:05PM EDT13.005.867.708.000.00-22175.78%
PAAS220819C000140002022-08-03 3:42PM EDT14.005.506.707.000.00-10152.73%
PAAS220819C000150002022-08-02 3:35PM EDT15.005.105.506.000.00-69130.86%
PAAS220819C000160002022-08-04 10:59AM EDT16.004.454.704.900.00-85381.25%
PAAS220819C000170002022-08-04 3:41PM EDT17.003.703.704.000.00-38989.84%
PAAS220819C000180002022-08-05 12:33PM EDT18.002.232.803.100.00-7749961.72%
PAAS220819C000190002022-08-09 12:16PM EDT19.002.051.952.15+0.04+1.99%881456.84%
PAAS220819C000200002022-08-09 1:16PM EDT20.001.281.251.35-0.11-7.91%3792955.86%
PAAS220819C000210002022-08-09 2:33PM EDT21.000.700.700.80-0.05-6.67%502,19156.06%
PAAS220819C000220002022-08-09 1:20PM EDT22.000.400.300.450.00-291,49955.27%
PAAS220819C000230002022-08-09 10:37AM EDT23.000.150.150.20-0.05-25.00%769655.66%
PAAS220819C000240002022-08-09 12:11PM EDT24.000.050.050.10-0.03-37.50%227356.25%
PAAS220819C000250002022-08-08 9:30AM EDT25.000.050.000.100.00-118562.50%
PAAS220819C000260002022-07-14 2:41PM EDT26.000.050.000.250.00-24789.06%
PAAS220819C000270002022-07-28 11:29AM EDT27.000.080.000.200.00-213795.31%
PAAS220819C000280002022-07-08 9:53AM EDT28.000.050.000.050.00-143082.03%
PAAS220819C000290002022-08-01 11:16AM EDT29.000.030.000.050.00-11390.63%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS220819P000130002022-07-05 2:20PM EDT13.000.150.000.100.00-53146.09%
PAAS220819P000140002022-07-22 12:15PM EDT14.000.100.000.500.00-318179.30%
PAAS220819P000150002022-08-05 1:33PM EDT15.000.050.000.100.00-1248107.03%
PAAS220819P000160002022-08-08 10:19AM EDT16.000.030.000.050.00-10328378.91%
PAAS220819P000170002022-08-09 1:57PM EDT17.000.050.050.10-0.03-37.50%1342678.91%
PAAS220819P000180002022-08-09 1:22PM EDT18.000.100.050.15-0.05-33.33%2249065.63%
PAAS220819P000190002022-08-09 1:56PM EDT19.000.250.200.300.00-230464.45%
PAAS220819P000200002022-08-09 2:30PM EDT20.000.500.450.600.00-5995063.18%
PAAS220819P000210002022-08-09 12:28PM EDT21.000.950.901.00+0.04+4.40%7412560.94%
PAAS220819P000220002022-08-08 1:40PM EDT22.001.651.551.750.00-1218566.31%
PAAS220819P000230002022-08-09 10:07AM EDT23.002.552.352.55+0.15+6.25%67970.02%
PAAS220819P000240002022-08-09 2:08PM EDT24.003.403.203.40+0.07+2.10%11570.12%
PAAS220819P000250002022-08-04 10:59AM EDT25.004.654.104.600.00-817690.23%
PAAS220819P000260002022-07-11 9:59AM EDT26.007.155.105.600.00-22103.13%
PAAS220819P000270002022-08-04 12:26PM EDT27.006.476.006.600.00-218107.62%
PAAS220819P000280002022-07-13 2:22PM EDT28.009.297.007.700.00-11126.17%
PAAS220819P000300002022-08-03 10:53AM EDT30.0010.608.909.500.00-417115.63%