Singapore markets closed

Pan American Silver Corp. (PAAS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.89+0.12 (+0.61%)
At close: 04:00PM EDT
19.91 +0.02 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS240621C000050002024-05-31 11:48AM EDT5.0017.450.000.000.00-2400.00%
PAAS240621C000070002024-02-27 11:10AM EDT7.005.407.009.500.00-200.00%
PAAS240621C000080002024-05-30 1:17PM EDT8.0014.360.000.000.00-1400.00%
PAAS240621C000090002024-03-28 11:58AM EDT9.006.108.1012.000.00-10751.17%
PAAS240621C000100002024-06-14 1:01PM EDT10.009.700.000.000.00-100.00%
PAAS240621C000110002024-05-31 11:40AM EDT11.0010.630.000.000.00-300.00%
PAAS240621C000120002024-05-31 11:35AM EDT12.009.500.000.000.00-400.00%
PAAS240621C000130002024-06-04 10:27AM EDT13.007.510.000.000.00-200.00%
PAAS240621C000140002024-06-14 3:59PM EDT14.005.850.000.000.00-1300.00%
PAAS240621C000150002024-06-14 10:53AM EDT15.004.600.000.000.00-200.00%
PAAS240621C000160002024-06-12 11:37AM EDT16.004.610.000.000.00-1600.00%
PAAS240621C000170002024-06-14 12:44PM EDT17.002.690.000.000.00-7000.00%
PAAS240621C000175002024-06-12 11:04AM EDT17.503.100.000.000.00--00.00%
PAAS240621C000180002024-06-14 3:13PM EDT18.001.850.000.000.00-1000.00%
PAAS240621C000190002024-06-14 10:38AM EDT19.000.800.000.000.00-200.00%
PAAS240621C000195002024-06-14 11:31AM EDT19.500.470.000.000.00-300.00%
PAAS240621C000200002024-06-14 3:49PM EDT20.000.330.000.000.00-63901.56%
PAAS240621C000205002024-06-14 3:40PM EDT20.500.200.000.000.00-3306.25%
PAAS240621C000210002024-06-14 3:59PM EDT21.000.100.000.000.00-107012.50%
PAAS240621C000215002024-06-14 12:44PM EDT21.500.040.000.000.00-108025.00%
PAAS240621C000220002024-06-14 3:34PM EDT22.000.050.000.000.00-11025.00%
PAAS240621C000225002024-06-12 9:35AM EDT22.500.140.000.000.00-6025.00%
PAAS240621C000230002024-06-13 11:44AM EDT23.000.030.000.000.00-2025.00%
PAAS240621C000235002024-06-14 11:34AM EDT23.500.690.000.000.00-19050.00%
PAAS240621C000240002024-06-14 12:46PM EDT24.000.080.000.000.00-3050.00%
PAAS240621C000245002024-06-07 2:25PM EDT24.500.050.000.000.00-1050.00%
PAAS240621C000250002024-06-07 2:33PM EDT25.000.040.000.000.00-709050.00%
PAAS240621C000255002024-05-31 10:46AM EDT25.500.150.000.000.00-1050.00%
PAAS240621C000260002024-06-13 12:43PM EDT26.000.050.000.000.00-6050.00%
PAAS240621C000265002024-05-31 3:52PM EDT26.500.080.000.000.00-10050.00%
PAAS240621C000270002024-05-30 1:08PM EDT27.000.100.000.000.00-5050.00%
PAAS240621C000280002024-06-06 10:47AM EDT28.000.050.000.000.00-50050.00%
PAAS240621C000290002024-05-20 12:53PM EDT29.000.050.000.000.00--050.00%
PAAS240621C000300002024-06-06 11:28AM EDT30.000.050.000.000.00-1050.00%
PAAS240621C000320002024-05-23 2:04PM EDT32.000.050.000.000.00-118050.00%
PAAS240621C000350002024-06-06 11:31AM EDT35.000.050.000.000.00-2050.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS240621P000050002023-05-24 9:44AM EDT5.000.050.000.150.00--1618.75%
PAAS240621P000080002024-05-20 9:42AM EDT8.000.040.000.000.00-1050.00%
PAAS240621P000090002024-02-22 10:30AM EDT9.000.200.000.750.00-212527.34%
PAAS240621P000100002024-05-28 12:35PM EDT10.000.010.000.000.00-10050.00%
PAAS240621P000110002024-04-19 10:17AM EDT11.000.050.001.000.00-1142450.78%
PAAS240621P000120002024-04-22 1:48PM EDT12.000.050.000.000.00-1050.00%
PAAS240621P000130002024-06-14 3:40PM EDT13.000.020.000.000.00-54050.00%
PAAS240621P000140002024-05-03 12:03PM EDT14.000.100.000.200.00-5532194.53%
PAAS240621P000150002024-06-10 10:18AM EDT15.000.050.000.000.00-1050.00%
PAAS240621P000160002024-06-07 11:00AM EDT16.000.050.000.000.00-10050.00%
PAAS240621P000170002024-06-14 3:37PM EDT17.000.050.000.000.00-3025.00%
PAAS240621P000180002024-06-13 11:42AM EDT18.000.050.000.000.00-1025.00%
PAAS240621P000185002024-06-11 10:52AM EDT18.500.150.000.000.00-2012.50%
PAAS240621P000190002024-06-14 3:50PM EDT19.000.150.000.000.00-796012.50%
PAAS240621P000195002024-06-14 1:03PM EDT19.500.350.000.000.00-3206.25%
PAAS240621P000200002024-06-14 3:13PM EDT20.000.550.000.000.00-13500.00%
PAAS240621P000205002024-06-14 3:10PM EDT20.500.850.000.000.00-2000.00%
PAAS240621P000210002024-06-14 3:08PM EDT21.001.270.000.000.00-100.00%
PAAS240621P000215002024-06-14 12:44PM EDT21.501.800.000.000.00-1600.00%
PAAS240621P000220002024-06-13 11:42AM EDT22.002.280.000.000.00-400.00%
PAAS240621P000225002024-06-07 10:26AM EDT22.502.100.000.000.00-300.00%
PAAS240621P000230002024-06-07 12:10PM EDT23.003.100.000.000.00-1200.00%
PAAS240621P000235002024-06-07 1:04PM EDT23.503.510.000.000.00-200.00%
PAAS240621P000240002024-05-31 2:03PM EDT24.002.470.000.000.00-400.00%
PAAS240621P000250002024-05-22 10:23AM EDT25.003.380.000.000.00-4000.00%
PAAS240621P000260002024-05-31 11:59AM EDT26.004.350.000.000.00-100.00%
PAAS240621P000265002024-06-06 10:11AM EDT26.505.600.000.000.00--00.00%
PAAS240621P000270002024-06-13 9:46AM EDT27.006.900.000.000.00-200.00%
PAAS240621P000280002024-05-22 11:21AM EDT28.006.300.000.000.00--00.00%
PAAS240621P000290002024-06-11 1:02PM EDT29.009.200.000.000.00--00.00%
PAAS240621P000300002024-05-16 1:39PM EDT30.009.6010.0010.200.00-40199.61%