Singapore markets closed
Straits Times Index
3,206.99 +6.96 (+0.22%) S&P 500
4,270.86 -3.65 (-0.09%) Dow
33,519.72 -30.55 (-0.09%) Nasdaq
13,054.39 -38.46 (-0.29%) Bitcoin USD
26,496.47 -205.35 (-0.77%) CMC Crypto 200
569.21 +4.41 (+0.78%)
Pan American Silver Corp. (PAAS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS231020C00005000 | 2023-09-27 11:00AM EDT | 5.00 | 9.24 | 9.00 | 9.40 | 0.00 | - | 10 | 14 | 242.97% |
| PAAS231020C00007000 | 2023-09-27 10:59AM EDT | 7.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| PAAS231020C00009000 | 2023-07-27 2:43PM EDT | 9.00 | 6.60 | 6.70 | 6.90 | 0.00 | - | 1 | 1 | 334.38% |
| PAAS231020C00010000 | 2023-08-17 9:54AM EDT | 10.00 | 5.40 | 6.60 | 6.90 | 0.00 | - | 1 | 51 | 381.45% |
| PAAS231020C00011000 | 2023-09-26 3:46PM EDT | 11.00 | 3.40 | 2.95 | 3.20 | 0.00 | - | 100 | 103 | 72.66% |
| PAAS231020C00012000 | 2023-09-27 9:57AM EDT | 12.00 | 2.30 | 2.00 | 2.40 | 0.00 | - | 1 | 314 | 52.34% |
| PAAS231020C00013000 | 2023-09-27 10:09AM EDT | 13.00 | 1.45 | 1.15 | 1.30 | 0.00 | - | 103 | 344 | 43.16% |
| PAAS231020C00014000 | 2023-09-27 3:21PM EDT | 14.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 334 | 460 | 45.70% |
| PAAS231020C00015000 | 2023-09-27 1:57PM EDT | 15.00 | 0.28 | 0.20 | 0.45 | 0.00 | - | 61 | 4,460 | 56.25% |
| PAAS231020C00016000 | 2023-09-27 3:29PM EDT | 16.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 217 | 3,299 | 54.69% |
| PAAS231020C00017000 | 2023-09-27 3:04PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 83 | 3,284 | 25.00% |
| PAAS231020C00018000 | 2023-09-28 9:30AM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 24,131 | 25.00% |
| PAAS231020C00019000 | 2023-09-27 1:04PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 2,606 | 69.14% |
| PAAS231020C00020000 | 2023-09-19 2:58PM EDT | 20.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 33 | 8,309 | 78.13% |
| PAAS231020C00021000 | 2023-09-26 11:31AM EDT | 21.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 829 | 86.72% |
| PAAS231020C00022000 | 2023-09-25 9:37AM EDT | 22.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 654 | 84.38% |
| PAAS231020C00023000 | 2023-09-15 10:26AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 789 | 92.19% |
| PAAS231020C00024000 | 2023-08-30 11:36AM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,030 | 98.44% |
| PAAS231020C00025000 | 2023-09-18 2:54PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 427 | 104.69% |
| PAAS231020C00026000 | 2023-09-15 1:39PM EDT | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 14 | 110.16% |
| PAAS231020C00027000 | 2023-06-07 3:04PM EDT | 27.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 128.13% |
| PAAS231020C00028000 | 2023-09-13 10:51AM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 50.00% |
| PAAS231020C00030000 | 2023-08-29 10:04AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 391 | 50.00% |
| PAAS231020C00032000 | 2023-05-02 3:21PM EDT | 32.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 153.91% |
| PAAS231020C00035000 | 2023-08-11 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 153.13% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS231020P00009000 | 2023-02-27 2:25PM EDT | 9.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 112.50% |
| PAAS231020P00010000 | 2023-09-05 1:27PM EDT | 10.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 30 | 72.66% |
| PAAS231020P00011000 | 2023-09-25 10:08AM EDT | 11.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 300 | 55.47% |
| PAAS231020P00012000 | 2023-09-26 12:07PM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 148 | 12.50% |
| PAAS231020P00013000 | 2023-09-27 3:43PM EDT | 13.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 337 | 1,350 | 53.32% |
| PAAS231020P00014000 | 2023-09-27 3:56PM EDT | 14.00 | 0.45 | 0.35 | 0.55 | 0.00 | - | 152 | 2,800 | 42.87% |
| PAAS231020P00015000 | 2023-09-28 9:30AM EDT | 15.00 | 1.15 | 0.00 | 0.00 | +0.10 | +9.52% | 1 | 3,601 | 0.00% |
| PAAS231020P00016000 | 2023-09-27 2:40PM EDT | 16.00 | 1.82 | 1.95 | 2.15 | 0.00 | - | 102 | 4,191 | 50.39% |
| PAAS231020P00017000 | 2023-09-28 9:30AM EDT | 17.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 2,851 | 0.00% |
| PAAS231020P00018000 | 2023-09-27 2:17PM EDT | 18.00 | 3.80 | 3.80 | 0.00 | 0.00 | - | 273 | 41 | 0.00% |
| PAAS231020P00019000 | 2023-09-27 2:17PM EDT | 19.00 | 4.80 | 4.80 | 5.10 | 0.00 | - | 260 | 130 | 71.88% |
| PAAS231020P00020000 | 2023-09-27 9:55AM EDT | 20.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PAAS231020P00021000 | 2023-08-29 11:26AM EDT | 21.00 | 4.55 | 6.80 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| PAAS231020P00022000 | 2023-07-25 10:03AM EDT | 22.00 | 6.00 | 5.80 | 6.00 | 0.00 | - | 2 | 0 | 0.00% |
| PAAS231020P00023000 | 2023-04-25 9:39AM EDT | 23.00 | 6.20 | 7.60 | 8.00 | 0.00 | - | 2 | 3 | 0.00% |
| PAAS231020P00024000 | 2023-05-18 10:07AM EDT | 24.00 | 8.50 | 8.40 | 8.90 | 0.00 | - | 1 | 0 | 0.00% |
| PAAS231020P00025000 | 2023-04-11 11:03AM EDT | 25.00 | 6.50 | 8.10 | 8.50 | 0.00 | - | 3 | 25 | 0.00% |
| PAAS231020P00030000 | 2023-08-29 12:26PM EDT | 30.00 | 13.60 | 15.70 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
