Singapore markets open in 7 hours 50 minutes

Pan American Silver Corp. (PAAS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.71+0.78 (+3.93%)
As of 01:10PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS240621C000050002024-05-31 11:48AM EDT5.0017.4515.7017.600.00-2421,854.69%
PAAS240621C000070002024-02-27 11:10AM EDT7.005.407.009.500.00-200.00%
PAAS240621C000080002024-05-30 1:17PM EDT8.0014.3612.7012.900.00-1425703.13%
PAAS240621C000090002024-03-28 11:58AM EDT9.006.108.1012.000.00-10803.13%
PAAS240621C000100002024-06-18 11:12AM EDT10.009.8410.7011.100.00-3110645.31%
PAAS240621C000110002024-05-31 11:40AM EDT11.0010.639.7010.000.00-35534.38%
PAAS240621C000120002024-06-20 11:32AM EDT12.008.608.708.90-0.90-9.47%1344429.69%
PAAS240621C000130002024-06-17 3:30PM EDT13.006.607.707.800.00-19921321.88%
PAAS240621C000140002024-06-18 2:18PM EDT14.006.006.706.900.00-8265323.44%
PAAS240621C000150002024-06-18 3:00PM EDT15.005.105.705.900.00-341,383275.00%
PAAS240621C000160002024-06-18 3:38PM EDT16.004.104.704.800.00-551,560193.75%
PAAS240621C000170002024-06-20 12:55PM EDT17.003.753.603.80+0.76+25.85%1194,738185.94%
PAAS240621C000175002024-06-12 11:04AM EDT17.503.102.954.500.00--4292.19%
PAAS240621C000180002024-06-20 12:46PM EDT18.002.732.702.80+0.63+30.00%501,303117.19%
PAAS240621C000190002024-06-20 10:37AM EDT19.001.671.701.90+0.62+59.05%861,04699.61%
PAAS240621C000195002024-06-20 10:13AM EDT19.501.101.201.35+0.35+46.67%1542469.53%
PAAS240621C000200002024-06-20 12:32PM EDT20.000.800.750.85+0.50+166.67%46711,79854.30%
PAAS240621C000205002024-06-20 11:13AM EDT20.500.400.350.45+0.25+166.67%11059854.69%
PAAS240621C000210002024-06-20 12:19PM EDT21.000.150.150.20+0.08+114.29%1241,60052.54%
PAAS240621C000215002024-06-20 11:49AM EDT21.500.050.000.10+0.01+25.00%2188758.98%
PAAS240621C000220002024-06-18 11:27AM EDT22.000.050.000.05+0.02+66.67%26,08754.69%
PAAS240621C000225002024-06-12 9:35AM EDT22.500.140.000.050.00-665769.53%
PAAS240621C000230002024-06-17 3:04PM EDT23.000.030.000.05+0.01+100.00%43,60183.59%
PAAS240621C000235002024-06-14 11:34AM EDT23.500.690.000.050.00-1914496.88%
PAAS240621C000240002024-06-14 12:46PM EDT24.000.080.000.050.00-3540109.38%
PAAS240621C000245002024-06-07 2:25PM EDT24.500.050.000.050.00-127121.88%
PAAS240621C000250002024-06-20 12:32PM EDT25.000.050.000.05+0.01+25.00%116,296134.38%
PAAS240621C000255002024-05-31 10:46AM EDT25.500.150.000.050.00-114145.31%
PAAS240621C000260002024-06-20 10:40AM EDT26.000.030.000.05-0.02-40.00%3176156.25%
PAAS240621C000265002024-05-31 3:52PM EDT26.500.080.000.050.00-1017167.19%
PAAS240621C000270002024-05-30 1:08PM EDT27.000.100.000.000.00-590550.00%
PAAS240621C000280002024-06-06 10:47AM EDT28.000.050.000.050.00-50249196.88%
PAAS240621C000290002024-05-20 12:53PM EDT29.000.050.000.750.00--3376.56%
PAAS240621C000300002024-06-18 10:18AM EDT30.000.070.000.050.00-1987234.38%
PAAS240621C000320002024-05-23 2:04PM EDT32.000.050.000.050.00-118176268.75%
PAAS240621C000350002024-06-06 11:31AM EDT35.000.050.000.050.00-2774312.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS240621P000050002023-05-24 9:44AM EDT5.000.050.000.150.00--11,000.00%
PAAS240621P000080002024-05-20 9:42AM EDT8.000.040.001.000.00-101,045.31%
PAAS240621P000090002024-02-22 10:30AM EDT9.000.200.000.750.00-212860.16%
PAAS240621P000100002024-05-28 12:35PM EDT10.000.010.000.050.00-10165450.00%
PAAS240621P000110002024-04-19 10:17AM EDT11.000.050.001.000.00-1142742.19%
PAAS240621P000120002024-04-22 1:48PM EDT12.000.050.000.000.00-1050.00%
PAAS240621P000130002024-06-20 10:27AM EDT13.000.030.000.05+0.01+50.00%306,427303.13%
PAAS240621P000140002024-05-03 12:03PM EDT14.000.100.000.200.00-5532332.81%
PAAS240621P000150002024-06-10 10:18AM EDT15.000.050.000.050.00-12,332218.75%
PAAS240621P000160002024-06-07 11:00AM EDT16.000.050.000.000.00-1022650.00%
PAAS240621P000170002024-06-14 3:37PM EDT17.000.050.000.100.00-31,695164.06%
PAAS240621P000180002024-06-18 12:06PM EDT18.000.010.000.150.00-41,293137.50%
PAAS240621P000185002024-06-18 10:44AM EDT18.500.010.000.150.00-1048116.41%
PAAS240621P000190002024-06-18 1:09PM EDT19.000.070.000.050.00-141,46273.44%
PAAS240621P000195002024-06-20 9:42AM EDT19.500.050.000.10-0.10-66.67%331,64765.63%
PAAS240621P000200002024-06-20 12:45PM EDT20.000.050.000.10-0.24-82.76%472,13757.42%
PAAS240621P000205002024-06-20 12:20PM EDT20.500.190.100.20-0.60-75.95%266848.44%
PAAS240621P000210002024-06-20 10:43AM EDT21.000.510.350.45-0.54-51.43%1156746.09%
PAAS240621P000215002024-06-20 9:37AM EDT21.500.850.750.85-0.80-48.48%1122349.61%
PAAS240621P000220002024-06-20 9:41AM EDT22.001.751.151.30-0.35-16.67%630346.88%
PAAS240621P000225002024-06-18 12:53PM EDT22.502.001.551.80-0.67-25.09%112860.94%
PAAS240621P000230002024-06-07 12:10PM EDT23.003.102.152.300.00-12175.00%
PAAS240621P000235002024-06-07 1:04PM EDT23.503.511.602.850.00-22117.19%
PAAS240621P000240002024-05-31 2:03PM EDT24.002.472.953.300.00-4098.44%
PAAS240621P000250002024-06-17 1:21PM EDT25.005.503.004.700.00-11267.97%
PAAS240621P000260002024-06-17 1:21PM EDT26.006.484.106.600.00-10184.38%
PAAS240621P000265002024-06-06 10:11AM EDT26.505.605.406.900.00--0303.91%
PAAS240621P000270002024-06-13 9:46AM EDT27.006.906.007.500.00-22344.53%
PAAS240621P000280002024-05-22 11:21AM EDT28.006.306.908.400.00--0346.88%
PAAS240621P000290002024-06-11 1:02PM EDT29.009.207.909.400.00--1373.05%
PAAS240621P000300002024-05-16 1:39PM EDT30.009.6010.0010.200.00-40512.11%