Singapore markets open in 8 hours 46 minutes

Pan American Silver Corp. (PAAS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.39-0.33 (-1.41%)
As of 12:14PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS240719C000080002024-04-01 12:58PM EDT8.007.289.8012.000.00-110.00%
PAAS240719C000100002024-07-10 11:56AM EDT10.0012.6312.5014.900.00-117512.50%
PAAS240719C000110002024-05-22 10:28AM EDT11.0010.807.4011.200.00-180.00%
PAAS240719C000120002024-05-22 11:11AM EDT12.009.906.4010.300.00-2550.00%
PAAS240719C000130002024-07-11 10:52AM EDT13.0010.909.9011.400.00-1352358.20%
PAAS240719C000140002024-07-11 2:49PM EDT14.0010.040.009.700.00-2842335.16%
PAAS240719C000145002024-06-26 10:36AM EDT14.505.508.409.900.00--6302.34%
PAAS240719C000150002024-07-15 9:30AM EDT15.008.657.8010.30-0.45-4.95%23975375.78%
PAAS240719C000160002024-07-15 10:34AM EDT16.007.607.307.50+1.20+18.75%351,827143.75%
PAAS240719C000170002024-07-11 1:03PM EDT17.006.696.307.400.00-7839260.94%
PAAS240719C000175002024-07-10 2:22PM EDT17.505.105.406.900.00--3204.30%
PAAS240719C000180002024-07-15 11:05AM EDT18.005.605.305.60-0.33-5.56%71,578134.38%
PAAS240719C000185002024-07-02 9:46AM EDT18.501.604.805.300.00-141152.34%
PAAS240719C000190002024-07-15 10:50AM EDT19.004.504.304.50-0.30-6.25%157784.38%
PAAS240719C000195002024-07-15 11:00AM EDT19.504.053.804.00-0.25-5.81%204975.00%
PAAS240719C000200002024-07-15 10:52AM EDT20.003.403.303.50-0.40-10.53%12,34865.63%
PAAS240719C000205002024-07-11 12:53PM EDT20.503.492.753.000.00-119889.45%
PAAS240719C000210002024-07-15 10:53AM EDT21.002.502.352.50-0.33-11.66%1412,02258.59%
PAAS240719C000215002024-07-12 3:58PM EDT21.502.291.102.000.00-820464.45%
PAAS240719C000220002024-07-15 11:38AM EDT22.001.551.401.55-0.25-13.89%1,5407,41659.38%
PAAS240719C000225002024-07-15 9:46AM EDT22.501.201.001.10-0.17-12.41%132450.98%
PAAS240719C000230002024-07-15 9:59AM EDT23.000.750.650.75-0.20-21.05%2136649.41%
PAAS240719C000235002024-07-15 11:47AM EDT23.500.450.400.45-0.25-35.71%23734846.09%
PAAS240719C000240002024-07-15 10:56AM EDT24.000.290.200.35-0.18-38.30%2933054.88%
PAAS240719C000245002024-07-15 11:18AM EDT24.500.150.100.20-0.11-42.31%1211453.52%
PAAS240719C000250002024-07-15 11:51AM EDT25.000.070.050.10-0.07-50.00%1106,00751.56%
PAAS240719C000255002024-07-15 9:32AM EDT25.500.050.000.10-0.05-50.00%19651.56%
PAAS240719C000260002024-07-12 12:59PM EDT26.000.090.000.050.00--27552.34%
PAAS240719C000265002024-07-11 3:40PM EDT26.500.08-0.050.00--167.97%
PAAS240719C000270002024-07-11 11:27AM EDT27.000.09-0.050.00--175.78%
PAAS240719C000290002024-06-24 2:04PM EDT29.000.050.000.050.00--3592.19%
PAAS240719C000300002024-07-11 1:37PM EDT30.000.050.000.050.00-19684104.69%
PAAS240719C000350002024-07-11 10:30AM EDT35.000.020.000.050.00-1038156.25%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS240719P000080002024-01-19 4:35PM EDT8.000.070.000.100.00-22443.75%
PAAS240719P000090002024-04-19 9:30AM EDT9.000.360.001.250.00-12683.59%
PAAS240719P000100002024-05-23 9:30AM EDT10.000.010.000.050.00-43127325.00%
PAAS240719P000110002024-04-29 9:40AM EDT11.000.380.000.750.00-3213483.59%
PAAS240719P000120002024-06-20 12:29PM EDT12.000.010.000.050.00-1379259.38%
PAAS240719P000130002024-06-26 2:49PM EDT13.000.050.000.050.00-5762231.25%
PAAS240719P000140002024-06-14 9:36AM EDT14.000.050.000.050.00-1857204.69%
PAAS240719P000145002024-06-26 2:49PM EDT14.500.050.000.250.00--1254.69%
PAAS240719P000150002024-06-26 9:30AM EDT15.000.050.000.050.00-25814179.69%
PAAS240719P000155002024-06-26 2:57PM EDT15.500.050.000.750.00--16295.70%
PAAS240719P000160002024-06-25 9:32AM EDT16.000.030.000.050.00-3301156.25%
PAAS240719P000170002024-07-11 1:45PM EDT17.000.020.000.050.00-15617134.38%
PAAS240719P000180002024-07-15 10:58AM EDT18.000.040.000.05-0.01-20.00%41,864114.06%
PAAS240719P000185002024-07-05 1:21PM EDT18.500.020.000.100.00-5018117.19%
PAAS240719P000190002024-07-11 3:04PM EDT19.000.050.000.100.00-26896105.47%
PAAS240719P000195002024-07-10 12:47PM EDT19.500.070.000.050.00-16782.81%
PAAS240719P000200002024-07-12 10:15AM EDT20.000.050.000.100.00-395583.59%
PAAS240719P000205002024-07-11 10:05AM EDT20.500.050.000.050.00-21863.28%
PAAS240719P000210002024-07-12 3:57PM EDT21.000.300.000.250.00-431,48879.30%
PAAS240719P000215002024-07-12 1:00PM EDT21.500.050.000.100.00-11751.56%
PAAS240719P000220002024-07-15 11:21AM EDT22.000.050.050.10-0.03-37.50%3063049.61%
PAAS240719P000225002024-07-15 9:41AM EDT22.500.200.100.15+0.10+100.00%253343.36%
PAAS240719P000230002024-07-15 11:16AM EDT23.000.240.250.30+0.06+33.33%1087043.16%
PAAS240719P000235002024-07-15 11:50AM EDT23.500.500.450.55+0.10+25.00%535744.92%
PAAS240719P000240002024-07-15 11:41AM EDT24.000.750.800.85+0.15+25.00%1811443.56%
PAAS240719P000245002024-07-15 10:34AM EDT24.501.061.201.25+0.16+17.78%72045.70%
PAAS240719P000250002024-07-12 3:58PM EDT25.001.401.602.300.00-176682.23%
PAAS240719P000300002024-04-10 3:30PM EDT30.0011.008.4011.700.00-33506.45%
PAAS240719P000350002024-06-12 2:00PM EDT35.0014.4911.0012.500.00-11207.03%