Singapore markets close in 6 hours 42 minutes

Pan American Silver Corp. (PAAS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.70+0.77 (+3.86%)
At close: 04:00PM EDT
20.70 0.00 (0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS250117C000030002024-04-29 10:50AM EDT3.0016.0018.2020.500.00-34334.38%
PAAS250117C000050002024-04-11 1:19PM EDT5.0014.2314.7017.400.00-111133.79%
PAAS250117C000080002024-06-20 2:13PM EDT8.0013.0011.0015.00+2.20+20.37%219388.67%
PAAS250117C000100002024-06-20 11:31AM EDT10.0010.7710.8012.80+0.82+8.24%1691105.86%
PAAS250117C000120002024-05-17 10:42AM EDT12.009.788.1010.000.00-1157.72%
PAAS250117C000130002024-06-20 10:55AM EDT13.008.208.1010.20+1.20+17.14%21,12385.74%
PAAS250117C000140002024-05-16 11:51AM EDT14.007.306.508.500.00--759.13%
PAAS250117C000150002024-06-20 3:45PM EDT15.006.606.506.70+0.77+13.21%23,10054.44%
PAAS250117C000160002024-06-20 2:41PM EDT16.005.955.705.90+0.75+14.42%72051.90%
PAAS250117C000170002024-06-20 3:19PM EDT17.005.115.005.20+0.60+13.30%1249,12950.83%
PAAS250117C000180002024-06-20 3:05PM EDT18.003.804.404.60-0.20-5.00%612150.73%
PAAS250117C000190002024-06-17 10:05AM EDT19.003.103.804.000.00-48151.42%
PAAS250117C000200002024-06-20 2:20PM EDT20.003.493.303.50+0.54+18.31%11415,45451.15%
PAAS250117C000210002024-06-20 3:17PM EDT21.002.952.903.00+0.55+22.92%25725850.07%
PAAS250117C000220002024-06-20 11:48AM EDT22.002.532.502.60+0.36+16.59%668,41849.85%
PAAS250117C000230002024-06-20 1:41PM EDT23.002.202.152.25+0.31+16.40%590449.71%
PAAS250117C000240002024-06-20 10:40AM EDT24.001.901.851.95+0.38+25.00%128249.71%
PAAS250117C000250002024-06-20 3:52PM EDT25.001.631.601.65+0.24+17.27%2837,58249.07%
PAAS250117C000260002024-06-20 2:10PM EDT26.001.451.351.45+0.40+38.10%28154049.56%
PAAS250117C000270002024-06-20 2:24PM EDT27.001.251.151.30+0.35+38.89%1237,52850.49%
PAAS250117C000280002024-06-20 9:34AM EDT28.000.941.001.10+0.11+13.25%99250.00%
PAAS250117C000300002024-06-20 10:02AM EDT30.000.780.750.85+0.15+23.81%186,17550.73%
PAAS250117C000320002024-06-20 9:58AM EDT32.000.610.600.70+0.08+15.09%3072651.12%
PAAS250117C000350002024-06-20 2:11PM EDT35.000.450.400.50+0.11+32.35%127,98052.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS250117P000050002023-10-20 1:25PM EDT5.000.090.000.250.00-19106.64%
PAAS250117P000080002024-05-20 12:06PM EDT8.000.080.000.100.00-112862.50%
PAAS250117P000100002024-05-30 10:24AM EDT10.000.150.000.300.00-7092,49059.96%
PAAS250117P000130002024-06-10 1:19PM EDT13.000.300.200.300.00-55,97448.73%
PAAS250117P000140002024-06-17 3:53PM EDT14.000.450.350.400.00-110746.39%
PAAS250117P000150002024-06-20 1:25PM EDT15.000.550.500.60-0.10-15.38%1314,45446.29%
PAAS250117P000160002024-06-17 2:44PM EDT16.000.900.700.800.00-3444.87%
PAAS250117P000170002024-06-20 3:29PM EDT17.001.001.001.10-0.25-20.00%42,41244.63%
PAAS250117P000180002024-06-20 3:05PM EDT18.001.561.351.45+0.01+0.65%85944.21%
PAAS250117P000190002024-06-17 11:40AM EDT19.002.201.751.850.00-219043.63%
PAAS250117P000200002024-06-20 1:41PM EDT20.002.252.202.35-0.21-8.54%11,96143.73%
PAAS250117P000210002024-06-20 2:23PM EDT21.002.752.752.85-0.38-12.14%701,14342.85%
PAAS250117P000220002024-06-20 2:16PM EDT22.003.303.303.50-0.50-13.16%3758043.51%
PAAS250117P000230002024-06-18 3:01PM EDT23.004.393.904.100.00-115242.51%
PAAS250117P000240002024-06-12 9:36AM EDT24.004.604.604.800.00-12842.33%
PAAS250117P000250002024-06-11 9:46AM EDT25.006.015.305.600.00-14547643.16%
PAAS250117P000260002024-06-17 10:52AM EDT26.007.106.106.300.00-33741.53%
PAAS250117P000270002024-06-20 1:05PM EDT27.007.006.907.20-0.90-11.39%12543.02%
PAAS250117P000280002024-06-20 12:20PM EDT28.007.906.209.70-0.60-7.06%174772.75%
PAAS250117P000300002024-06-13 3:15PM EDT30.0010.309.509.900.00-1745.12%
PAAS250117P000320002023-08-03 10:01AM EDT32.0016.5115.1016.100.00--0115.77%
PAAS250117P000350002024-05-24 10:24AM EDT35.0013.7514.1014.800.00-1053.52%