Singapore markets closed

Pan American Silver Corp. (PAAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.58-0.22 (-1.17%)
At close: 04:00PM EST
18.58 0.00 (0.00%)
After hours: 07:51PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS230421C000090002023-01-27 2:32PM EST9.009.709.409.80+0.57+6.24%12368.75%
PAAS230421C000100002023-01-26 3:55PM EST10.008.908.408.800.00-106459.38%
PAAS230421C000110002022-12-01 9:31AM EST11.005.905.505.800.00-1230.00%
PAAS230421C000120002023-01-19 11:07AM EST12.006.466.406.800.00-107469.92%
PAAS230421C000130002023-01-17 9:36AM EST13.005.655.505.900.00-216851.17%
PAAS230421C000140002023-01-25 3:55PM EST14.005.404.605.000.00-822750.00%
PAAS230421C000150002023-01-26 11:31AM EST15.004.023.804.100.00-122,29455.47%
PAAS230421C000160002023-01-27 2:44PM EST16.003.133.003.30-0.25-7.40%3113,53452.15%
PAAS230421C000170002023-01-27 3:51PM EST17.002.432.352.50-0.12-4.71%262,67646.97%
PAAS230421C000180002023-01-27 3:24PM EST18.001.801.751.90-0.24-11.76%112,54545.90%
PAAS230421C000190002023-01-27 11:59AM EST19.001.251.251.40-0.25-16.67%1,0074,93744.87%
PAAS230421C000200002023-01-27 1:25PM EST20.000.900.851.00-0.15-14.29%9028,40843.99%
PAAS230421C000210002023-01-27 3:51PM EST21.000.670.600.70-0.11-14.10%141,67443.51%
PAAS230421C000220002023-01-27 12:55PM EST22.000.420.400.50-0.07-14.29%101,50343.85%
PAAS230421C000230002023-01-27 2:37PM EST23.000.300.300.40-0.05-14.29%465546.19%
PAAS230421C000240002023-01-23 10:38AM EST24.000.200.150.300.00-2711747.17%
PAAS230421C000250002023-01-26 10:03AM EST25.000.250.100.200.00-10025146.48%
PAAS230421C000260002023-01-23 10:26AM EST26.000.170.050.200.00-22450.78%
PAAS230421C000270002023-01-20 11:46AM EST27.000.100.050.150.00-13951.37%
PAAS230421C000280002023-01-27 11:08AM EST28.000.050.050.10-0.05-50.00%5011150.59%
PAAS230421C000290002023-01-09 11:57AM EST29.000.130.000.750.00-21572.66%
PAAS230421C000300002023-01-17 2:38PM EST30.000.100.000.200.00-115857.03%
PAAS230421C000310002023-01-11 2:34PM EST31.000.100.000.100.00-51253.52%
PAAS230421C000320002022-12-01 11:26AM EST32.000.100.000.200.00-105162.89%
PAAS230421C000330002023-01-19 9:49AM EST33.000.100.000.100.00-101,11758.59%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS230421P000090002022-11-09 1:45PM EST9.000.290.000.150.00-1837784.77%
PAAS230421P000100002023-01-05 3:27PM EST10.000.080.000.400.00-149391.02%
PAAS230421P000110002023-01-13 9:33AM EST11.000.080.050.250.00-142373.83%
PAAS230421P000120002023-01-23 2:01PM EST12.000.100.000.300.00-1,0001,19263.67%
PAAS230421P000130002023-01-23 3:36PM EST13.000.100.050.150.00-103,48453.91%
PAAS230421P000140002023-01-26 9:55AM EST14.000.200.150.250.00-11,35451.95%
PAAS230421P000150002023-01-24 3:47PM EST15.000.260.250.350.00-744,68047.56%
PAAS230421P000160002023-01-27 1:55PM EST16.000.550.400.60+0.08+17.02%244,45047.71%
PAAS230421P000170002023-01-26 10:13AM EST17.000.800.700.900.00-344246.39%
PAAS230421P000180002023-01-27 11:37AM EST18.001.201.101.25+0.05+4.35%211943.85%
PAAS230421P000190002023-01-27 2:01PM EST19.001.651.601.75+0.05+3.12%34442.92%
PAAS230421P000200002023-01-26 1:28PM EST20.002.102.202.350.00-2570741.99%
PAAS230421P000210002023-01-23 1:06PM EST21.003.002.903.200.00-44046.05%
PAAS230421P000220002023-01-19 3:59PM EST22.003.903.703.900.00-35343.16%
PAAS230421P000230002022-10-04 9:05AM EST23.006.807.608.000.00-24136.91%
PAAS230421P000240002022-10-06 10:20AM EST24.007.609.109.500.00-11158.01%
PAAS230421P000250002023-01-12 1:25PM EST25.006.806.406.700.00-12950.98%
PAAS230421P000260002022-12-16 9:47AM EST26.0010.307.107.500.00-5241.60%
PAAS230421P000270002023-01-17 11:43AM EST27.008.428.308.600.00-3353.52%
PAAS230421P000280002023-01-17 11:39AM EST28.009.409.309.700.00--163.67%
PAAS230421P000300002022-09-01 10:00AM EST30.0015.5013.9014.400.00--1158.25%
PAAS230421P000310002022-12-27 3:25PM EST31.0013.6312.0012.400.00-100.00%
PAAS230421P000320002023-01-05 3:30PM EST32.0014.6013.3013.600.00-1052.34%