Singapore markets closed

Pan American Silver Corp. (PAAS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.11-0.04 (-0.28%)
As of 09:46AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS231020C000050002023-09-27 11:00AM EDT5.009.249.009.400.00-1014242.97%
PAAS231020C000070002023-09-27 10:59AM EDT7.007.220.000.000.00-10100.00%
PAAS231020C000090002023-07-27 2:43PM EDT9.006.606.706.900.00-11334.38%
PAAS231020C000100002023-08-17 9:54AM EDT10.005.406.606.900.00-151381.45%
PAAS231020C000110002023-09-26 3:46PM EDT11.003.402.953.200.00-10010372.66%
PAAS231020C000120002023-09-27 9:57AM EDT12.002.302.002.400.00-131452.34%
PAAS231020C000130002023-09-27 10:09AM EDT13.001.451.151.300.00-10334443.16%
PAAS231020C000140002023-09-27 3:21PM EDT14.000.700.550.700.00-33446045.70%
PAAS231020C000150002023-09-27 1:57PM EDT15.000.280.200.450.00-614,46056.25%
PAAS231020C000160002023-09-27 3:29PM EDT16.000.150.050.200.00-2173,29954.69%
PAAS231020C000170002023-09-27 3:04PM EDT17.000.050.000.000.00-833,28425.00%
PAAS231020C000180002023-09-28 9:30AM EDT18.000.030.000.000.00-124,13125.00%
PAAS231020C000190002023-09-27 1:04PM EDT19.000.050.000.100.00-152,60669.14%
PAAS231020C000200002023-09-19 2:58PM EDT20.000.020.000.100.00-338,30978.13%
PAAS231020C000210002023-09-26 11:31AM EDT21.000.030.000.100.00-382986.72%
PAAS231020C000220002023-09-25 9:37AM EDT22.000.030.000.050.00-165484.38%
PAAS231020C000230002023-09-15 10:26AM EDT23.000.050.000.050.00-5078992.19%
PAAS231020C000240002023-08-30 11:36AM EDT24.000.050.000.050.00-11,03098.44%
PAAS231020C000250002023-09-18 2:54PM EDT25.000.030.000.050.00-1427104.69%
PAAS231020C000260002023-09-15 1:39PM EDT26.000.030.000.050.00-614110.16%
PAAS231020C000270002023-06-07 3:04PM EDT27.000.080.000.100.00-36128.13%
PAAS231020C000280002023-09-13 10:51AM EDT28.000.030.000.000.00-24250.00%
PAAS231020C000300002023-08-29 10:04AM EDT30.000.030.000.000.00-439150.00%
PAAS231020C000320002023-05-02 3:21PM EDT32.000.200.000.100.00-55153.91%
PAAS231020C000350002023-08-11 9:30AM EDT35.000.050.000.050.00--1153.13%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS231020P000090002023-02-27 2:25PM EDT9.000.200.000.150.00-22112.50%
PAAS231020P000100002023-09-05 1:27PM EDT10.000.040.000.050.00-53072.66%
PAAS231020P000110002023-09-25 10:08AM EDT11.000.040.000.050.00-530055.47%
PAAS231020P000120002023-09-26 12:07PM EDT12.000.040.000.000.00-314812.50%
PAAS231020P000130002023-09-27 3:43PM EDT13.000.150.050.300.00-3371,35053.32%
PAAS231020P000140002023-09-27 3:56PM EDT14.000.450.350.550.00-1522,80042.87%
PAAS231020P000150002023-09-28 9:30AM EDT15.001.150.000.00+0.10+9.52%13,6010.00%
PAAS231020P000160002023-09-27 2:40PM EDT16.001.821.952.150.00-1024,19150.39%
PAAS231020P000170002023-09-28 9:30AM EDT17.002.900.000.000.00-32,8510.00%
PAAS231020P000180002023-09-27 2:17PM EDT18.003.803.800.000.00-273410.00%
PAAS231020P000190002023-09-27 2:17PM EDT19.004.804.805.100.00-26013071.88%
PAAS231020P000200002023-09-27 9:55AM EDT20.005.820.000.000.00-120.00%
PAAS231020P000210002023-08-29 11:26AM EDT21.004.556.800.000.00-1050.00%
PAAS231020P000220002023-07-25 10:03AM EDT22.006.005.806.000.00-200.00%
PAAS231020P000230002023-04-25 9:39AM EDT23.006.207.608.000.00-230.00%
PAAS231020P000240002023-05-18 10:07AM EDT24.008.508.408.900.00-100.00%
PAAS231020P000250002023-04-11 11:03AM EDT25.006.508.108.500.00-3250.00%
PAAS231020P000300002023-08-29 12:26PM EDT30.0013.6015.700.000.00-100.00%