Singapore markets open in 5 hours 53 minutes
Straits Times Index
3,270.98 -11.90 (-0.36%) S&P 500
4,118.52 -21.54 (-0.52%) Dow
32,752.67 -79.87 (-0.24%) Nasdaq
12,484.30 -160.16 (-1.27%) BTC-USD
23,061.46 -872.69 (-3.65%) CMC Crypto 200
535.71 -21.64 (-3.88%)
Pan American Silver Corp. (PAAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS220819C00010000 | 2022-07-22 10:04AM EDT | 10.00 | 9.61 | 10.50 | 11.00 | 0.00 | - | 1 | 1 | 256.25% |
| PAAS220819C00012000 | 2022-07-18 12:11PM EDT | 12.00 | 6.74 | 8.60 | 8.90 | 0.00 | - | - | 3 | 154.69% |
| PAAS220819C00013000 | 2022-07-21 3:05PM EDT | 13.00 | 5.86 | 7.70 | 8.00 | 0.00 | - | 2 | 2 | 175.78% |
| PAAS220819C00014000 | 2022-08-03 3:42PM EDT | 14.00 | 5.50 | 6.70 | 7.00 | 0.00 | - | 1 | 0 | 152.73% |
| PAAS220819C00015000 | 2022-08-02 3:35PM EDT | 15.00 | 5.10 | 5.50 | 6.00 | 0.00 | - | 6 | 9 | 130.86% |
| PAAS220819C00016000 | 2022-08-04 10:59AM EDT | 16.00 | 4.45 | 4.70 | 4.90 | 0.00 | - | 8 | 53 | 81.25% |
| PAAS220819C00017000 | 2022-08-04 3:41PM EDT | 17.00 | 3.70 | 3.70 | 4.00 | 0.00 | - | 3 | 89 | 89.84% |
| PAAS220819C00018000 | 2022-08-05 12:33PM EDT | 18.00 | 2.23 | 2.80 | 3.10 | 0.00 | - | 77 | 499 | 61.72% |
| PAAS220819C00019000 | 2022-08-09 12:16PM EDT | 19.00 | 2.05 | 1.95 | 2.15 | +0.04 | +1.99% | 8 | 814 | 56.84% |
| PAAS220819C00020000 | 2022-08-09 1:16PM EDT | 20.00 | 1.28 | 1.25 | 1.35 | -0.11 | -7.91% | 37 | 929 | 55.86% |
| PAAS220819C00021000 | 2022-08-09 2:33PM EDT | 21.00 | 0.70 | 0.70 | 0.80 | -0.05 | -6.67% | 50 | 2,191 | 56.06% |
| PAAS220819C00022000 | 2022-08-09 1:20PM EDT | 22.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 29 | 1,499 | 55.27% |
| PAAS220819C00023000 | 2022-08-09 10:37AM EDT | 23.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 7 | 696 | 55.66% |
| PAAS220819C00024000 | 2022-08-09 12:11PM EDT | 24.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 2 | 273 | 56.25% |
| PAAS220819C00025000 | 2022-08-08 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 185 | 62.50% |
| PAAS220819C00026000 | 2022-07-14 2:41PM EDT | 26.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 47 | 89.06% |
| PAAS220819C00027000 | 2022-07-28 11:29AM EDT | 27.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 21 | 37 | 95.31% |
| PAAS220819C00028000 | 2022-07-08 9:53AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 30 | 82.03% |
| PAAS220819C00029000 | 2022-08-01 11:16AM EDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 90.63% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS220819P00013000 | 2022-07-05 2:20PM EDT | 13.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 3 | 146.09% |
| PAAS220819P00014000 | 2022-07-22 12:15PM EDT | 14.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 18 | 179.30% |
| PAAS220819P00015000 | 2022-08-05 1:33PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 48 | 107.03% |
| PAAS220819P00016000 | 2022-08-08 10:19AM EDT | 16.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 103 | 283 | 78.91% |
| PAAS220819P00017000 | 2022-08-09 1:57PM EDT | 17.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 13 | 426 | 78.91% |
| PAAS220819P00018000 | 2022-08-09 1:22PM EDT | 18.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 22 | 490 | 65.63% |
| PAAS220819P00019000 | 2022-08-09 1:56PM EDT | 19.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 2 | 304 | 64.45% |
| PAAS220819P00020000 | 2022-08-09 2:30PM EDT | 20.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 59 | 950 | 63.18% |
| PAAS220819P00021000 | 2022-08-09 12:28PM EDT | 21.00 | 0.95 | 0.90 | 1.00 | +0.04 | +4.40% | 74 | 125 | 60.94% |
| PAAS220819P00022000 | 2022-08-08 1:40PM EDT | 22.00 | 1.65 | 1.55 | 1.75 | 0.00 | - | 12 | 185 | 66.31% |
| PAAS220819P00023000 | 2022-08-09 10:07AM EDT | 23.00 | 2.55 | 2.35 | 2.55 | +0.15 | +6.25% | 6 | 79 | 70.02% |
| PAAS220819P00024000 | 2022-08-09 2:08PM EDT | 24.00 | 3.40 | 3.20 | 3.40 | +0.07 | +2.10% | 1 | 15 | 70.12% |
| PAAS220819P00025000 | 2022-08-04 10:59AM EDT | 25.00 | 4.65 | 4.10 | 4.60 | 0.00 | - | 8 | 176 | 90.23% |
| PAAS220819P00026000 | 2022-07-11 9:59AM EDT | 26.00 | 7.15 | 5.10 | 5.60 | 0.00 | - | 2 | 2 | 103.13% |
| PAAS220819P00027000 | 2022-08-04 12:26PM EDT | 27.00 | 6.47 | 6.00 | 6.60 | 0.00 | - | 2 | 18 | 107.62% |
| PAAS220819P00028000 | 2022-07-13 2:22PM EDT | 28.00 | 9.29 | 7.00 | 7.70 | 0.00 | - | 1 | 1 | 126.17% |
| PAAS220819P00030000 | 2022-08-03 10:53AM EDT | 30.00 | 10.60 | 8.90 | 9.50 | 0.00 | - | 4 | 17 | 115.63% |
© 2022 Yahoo. All rights reserved.
