Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,857.11 +1,498.20 (+2.22%) CMC Crypto 200
1,396.99 +66.38 (+4.99%)
Pan American Silver Corp. (PAAS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240802C00016000 | 2024-07-24 12:51PM EDT | 16.00 | 7.87 | 4.30 | 7.40 | 0.00 | - | 2 | 2 | 200.39% |
| PAAS240802C00018000 | 2024-07-26 2:27PM EDT | 18.00 | 3.56 | 1.60 | 3.90 | -1.04 | -22.61% | 1 | 145 | 147.46% |
| PAAS240802C00019000 | 2024-07-23 11:12AM EDT | 19.00 | 3.92 | 0.60 | 2.85 | 0.00 | - | 1 | 61 | 111.52% |
| PAAS240802C00020000 | 2024-07-19 11:36AM EDT | 20.00 | 2.71 | 1.50 | 1.65 | 0.00 | - | 3 | 10 | 58.98% |
| PAAS240802C00021000 | 2024-07-25 2:44PM EDT | 21.00 | 0.84 | 0.75 | 0.85 | -0.01 | -1.18% | 5 | 453 | 49.81% |
| PAAS240802C00021500 | 2024-07-26 3:43PM EDT | 21.50 | 0.50 | 0.45 | 0.55 | -0.15 | -23.08% | 9 | - | 47.66% |
| PAAS240802C00022000 | 2024-07-26 12:46PM EDT | 22.00 | 0.30 | 0.30 | 0.35 | -0.06 | -16.67% | 19 | 211 | 48.05% |
| PAAS240802C00022500 | 2024-07-26 2:16PM EDT | 22.50 | 0.18 | 0.15 | 0.20 | -0.07 | -28.00% | 28 | 69 | 47.27% |
| PAAS240802C00023000 | 2024-07-26 1:04PM EDT | 23.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 52 | 290 | 52.73% |
| PAAS240802C00023500 | 2024-07-25 10:20AM EDT | 23.50 | 0.09 | 0.05 | 0.10 | 0.00 | - | 10 | 113 | 50.78% |
| PAAS240802C00024000 | 2024-07-26 2:10PM EDT | 24.00 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 3 | 741 | 59.38% |
| PAAS240802C00024500 | 2024-07-26 1:04PM EDT | 24.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 23 | 61.33% |
| PAAS240802C00025000 | 2024-07-25 1:27PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 39 | 191 | 68.36% |
| PAAS240802C00025500 | 2024-07-25 10:56AM EDT | 25.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 129.30% |
| PAAS240802C00026000 | 2024-07-18 10:18AM EDT | 26.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 104.69% |
| PAAS240802C00026500 | 2024-07-23 11:41AM EDT | 26.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 146.68% |
| PAAS240802C00027000 | 2024-07-22 10:19AM EDT | 27.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 5 | 9 | 212.11% |
| PAAS240802C00028500 | 2024-07-24 12:40PM EDT | 28.50 | 0.06 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 258.98% |
| PAAS240802C00029000 | 2024-07-24 11:36AM EDT | 29.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 11 | 14 | 267.19% |
| PAAS240802C00029500 | 2024-07-23 1:57PM EDT | 29.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 83 | 109.38% |
| PAAS240802C00030000 | 2024-07-12 11:17AM EDT | 30.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 283.01% |
| PAAS240802C00031000 | 2024-07-15 9:30AM EDT | 31.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 298.05% |
| PAAS240802C00035000 | 2024-07-16 12:05PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 73 | 156.25% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240802P00017000 | 2024-07-18 1:24PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 87 | 128 | 88.28% |
| PAAS240802P00017500 | 2024-07-25 11:49AM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 160 | 170 | 78.91% |
| PAAS240802P00018000 | 2024-07-25 9:52AM EDT | 18.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 5 | 32 | 92.97% |
| PAAS240802P00018500 | 2024-07-25 12:43PM EDT | 18.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | - | 205.47% |
| PAAS240802P00019000 | 2024-07-26 12:55PM EDT | 19.00 | 0.11 | 0.00 | 0.20 | +0.01 | +10.00% | 9 | 39 | 70.70% |
| PAAS240802P00019500 | 2024-07-26 2:39PM EDT | 19.50 | 0.07 | 0.00 | - | -0.08 | -53.33% | 27 | - | 25.00% |
| PAAS240802P00020000 | 2024-07-26 3:49PM EDT | 20.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 611 | 63 | 51.56% |
| PAAS240802P00020500 | 2024-07-26 3:55PM EDT | 20.50 | 0.20 | 0.15 | 0.25 | +0.02 | +11.11% | 103 | 25 | 53.32% |
| PAAS240802P00021000 | 2024-07-26 2:10PM EDT | 21.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 113 | 122 | 47.27% |
| PAAS240802P00021500 | 2024-07-26 3:14PM EDT | 21.50 | 0.52 | 0.45 | 0.60 | -0.01 | -1.89% | 2 | 151 | 49.22% |
| PAAS240802P00022000 | 2024-07-25 10:40AM EDT | 22.00 | 0.85 | 0.75 | 0.90 | 0.00 | - | 1 | 206 | 49.81% |
| PAAS240802P00022500 | 2024-07-26 3:55PM EDT | 22.50 | 1.20 | 1.15 | 1.25 | +0.15 | +14.29% | 35 | 227 | 49.41% |
| PAAS240802P00023000 | 2024-07-26 3:35PM EDT | 23.00 | 1.60 | 1.45 | 1.70 | -0.02 | -1.23% | 22 | 62 | 55.08% |
| PAAS240802P00023500 | 2024-07-24 10:40AM EDT | 23.50 | 0.69 | 1.90 | 3.40 | 0.00 | - | 13 | 29 | 113.48% |
| PAAS240802P00024000 | 2024-07-26 1:04PM EDT | 24.00 | 2.66 | 2.20 | 2.75 | +0.22 | +9.02% | 15 | 19 | 81.64% |
| PAAS240802P00024500 | 2024-07-25 12:31PM EDT | 24.50 | 3.00 | 2.90 | 4.80 | 0.00 | - | 1 | 16 | 156.25% |
| PAAS240802P00025000 | 2024-07-24 10:20AM EDT | 25.00 | 1.85 | 3.20 | 4.90 | 0.00 | - | 30 | 38 | 136.52% |
| PAAS240802P00026000 | 2024-07-16 10:02AM EDT | 26.00 | 2.60 | 4.30 | 6.60 | 0.00 | - | - | 1 | 197.66% |
| PAAS240802P00027000 | 2024-07-19 1:12PM EDT | 27.00 | 4.40 | 5.30 | 7.60 | 0.00 | - | 5 | 5 | 216.80% |
© 2024 Yahoo. All rights reserved.