Singapore markets open in 6 hours 6 minutes

Pan American Silver Corp. (PAAS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.80+0.87 (+4.37%)
As of 02:52PM EDT. Market open.
In the money
Show:ListStraddle
Strike:20.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS240621C000200002024-06-20 2:34PM EDT2024-06-210.870.800.95+0.57+196.55%60411,79855.47%
PAAS240628C000200002024-06-20 2:23PM EDT2024-06-281.071.001.10+0.47+78.33%193448.44%
PAAS240705C000200002024-06-20 11:43AM EDT2024-07-051.071.201.30+0.32+42.67%174849.32%
PAAS240712C000200002024-06-20 2:19PM EDT2024-07-121.441.351.45+0.51+54.84%41,07248.93%
PAAS240719C000200002024-06-20 1:13PM EDT2024-07-191.501.501.55+0.45+42.86%2332,61547.36%
PAAS240726C000200002024-06-20 12:39PM EDT2024-07-261.611.651.75+0.46+40.00%59450.68%
PAAS240802C000200002024-06-20 2:18PM EDT2024-08-021.811.751.90+0.71+64.55%291651.95%
PAAS241018C000200002024-06-20 2:03PM EDT2024-10-182.702.652.75+0.52+23.85%964,30449.85%
PAAS250117C000200002024-06-20 2:27PM EDT2025-01-173.493.403.60+0.54+18.31%11415,45450.00%
PAAS260116C000200002024-06-20 11:29AM EDT2026-01-165.305.305.60+0.31+6.21%41,69650.10%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS240621P000200002024-06-20 1:58PM EDT2024-06-210.050.000.10-0.24-82.76%982,13761.72%
PAAS240628P000200002024-06-20 10:49AM EDT2024-06-280.280.200.25-0.32-53.33%211143.95%
PAAS240705P000200002024-06-20 2:24PM EDT2024-07-050.350.300.40-0.31-46.97%33542.97%
PAAS240712P000200002024-06-20 2:23PM EDT2024-07-120.500.450.55-0.35-41.18%1643.75%
PAAS240719P000200002024-06-20 1:24PM EDT2024-07-190.650.600.65-0.27-29.35%1044342.87%
PAAS240726P000200002024-06-20 10:08AM EDT2024-07-260.820.700.80-0.43-34.40%131744.63%
PAAS241018P000200002024-06-20 1:56PM EDT2024-10-181.651.551.65-0.49-22.90%3472543.34%
PAAS250117P000200002024-06-20 1:41PM EDT2025-01-172.252.152.30-0.21-8.54%11,96143.43%
PAAS260116P000200002024-06-20 11:25AM EDT2026-01-163.803.603.90-0.20-5.00%19738942.46%