Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,113.61 -21.74 (-0.09%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Pan American Silver Corp. (PAAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS230421C00009000 | 2023-01-27 2:32PM EST | 9.00 | 9.70 | 9.40 | 9.80 | +0.57 | +6.24% | 1 | 23 | 68.75% |
| PAAS230421C00010000 | 2023-01-26 3:55PM EST | 10.00 | 8.90 | 8.40 | 8.80 | 0.00 | - | 10 | 64 | 59.38% |
| PAAS230421C00011000 | 2022-12-01 9:31AM EST | 11.00 | 5.90 | 5.50 | 5.80 | 0.00 | - | 1 | 23 | 0.00% |
| PAAS230421C00012000 | 2023-01-19 11:07AM EST | 12.00 | 6.46 | 6.40 | 6.80 | 0.00 | - | 10 | 74 | 69.92% |
| PAAS230421C00013000 | 2023-01-17 9:36AM EST | 13.00 | 5.65 | 5.50 | 5.90 | 0.00 | - | 2 | 168 | 51.17% |
| PAAS230421C00014000 | 2023-01-25 3:55PM EST | 14.00 | 5.40 | 4.60 | 5.00 | 0.00 | - | 8 | 227 | 50.00% |
| PAAS230421C00015000 | 2023-01-26 11:31AM EST | 15.00 | 4.02 | 3.80 | 4.10 | 0.00 | - | 12 | 2,294 | 55.47% |
| PAAS230421C00016000 | 2023-01-27 2:44PM EST | 16.00 | 3.13 | 3.00 | 3.30 | -0.25 | -7.40% | 311 | 3,534 | 52.15% |
| PAAS230421C00017000 | 2023-01-27 3:51PM EST | 17.00 | 2.43 | 2.35 | 2.50 | -0.12 | -4.71% | 26 | 2,676 | 46.97% |
| PAAS230421C00018000 | 2023-01-27 3:24PM EST | 18.00 | 1.80 | 1.75 | 1.90 | -0.24 | -11.76% | 11 | 2,545 | 45.90% |
| PAAS230421C00019000 | 2023-01-27 11:59AM EST | 19.00 | 1.25 | 1.25 | 1.40 | -0.25 | -16.67% | 1,007 | 4,937 | 44.87% |
| PAAS230421C00020000 | 2023-01-27 1:25PM EST | 20.00 | 0.90 | 0.85 | 1.00 | -0.15 | -14.29% | 902 | 8,408 | 43.99% |
| PAAS230421C00021000 | 2023-01-27 3:51PM EST | 21.00 | 0.67 | 0.60 | 0.70 | -0.11 | -14.10% | 14 | 1,674 | 43.51% |
| PAAS230421C00022000 | 2023-01-27 12:55PM EST | 22.00 | 0.42 | 0.40 | 0.50 | -0.07 | -14.29% | 10 | 1,503 | 43.85% |
| PAAS230421C00023000 | 2023-01-27 2:37PM EST | 23.00 | 0.30 | 0.30 | 0.40 | -0.05 | -14.29% | 4 | 655 | 46.19% |
| PAAS230421C00024000 | 2023-01-23 10:38AM EST | 24.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 27 | 117 | 47.17% |
| PAAS230421C00025000 | 2023-01-26 10:03AM EST | 25.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 100 | 251 | 46.48% |
| PAAS230421C00026000 | 2023-01-23 10:26AM EST | 26.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 2 | 24 | 50.78% |
| PAAS230421C00027000 | 2023-01-20 11:46AM EST | 27.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 39 | 51.37% |
| PAAS230421C00028000 | 2023-01-27 11:08AM EST | 28.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 50 | 111 | 50.59% |
| PAAS230421C00029000 | 2023-01-09 11:57AM EST | 29.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 72.66% |
| PAAS230421C00030000 | 2023-01-17 2:38PM EST | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 158 | 57.03% |
| PAAS230421C00031000 | 2023-01-11 2:34PM EST | 31.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 12 | 53.52% |
| PAAS230421C00032000 | 2022-12-01 11:26AM EST | 32.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 51 | 62.89% |
| PAAS230421C00033000 | 2023-01-19 9:49AM EST | 33.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 1,117 | 58.59% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS230421P00009000 | 2022-11-09 1:45PM EST | 9.00 | 0.29 | 0.00 | 0.15 | 0.00 | - | 18 | 377 | 84.77% |
| PAAS230421P00010000 | 2023-01-05 3:27PM EST | 10.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 1 | 493 | 91.02% |
| PAAS230421P00011000 | 2023-01-13 9:33AM EST | 11.00 | 0.08 | 0.05 | 0.25 | 0.00 | - | 1 | 423 | 73.83% |
| PAAS230421P00012000 | 2023-01-23 2:01PM EST | 12.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1,000 | 1,192 | 63.67% |
| PAAS230421P00013000 | 2023-01-23 3:36PM EST | 13.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 3,484 | 53.91% |
| PAAS230421P00014000 | 2023-01-26 9:55AM EST | 14.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 1,354 | 51.95% |
| PAAS230421P00015000 | 2023-01-24 3:47PM EST | 15.00 | 0.26 | 0.25 | 0.35 | 0.00 | - | 74 | 4,680 | 47.56% |
| PAAS230421P00016000 | 2023-01-27 1:55PM EST | 16.00 | 0.55 | 0.40 | 0.60 | +0.08 | +17.02% | 24 | 4,450 | 47.71% |
| PAAS230421P00017000 | 2023-01-26 10:13AM EST | 17.00 | 0.80 | 0.70 | 0.90 | 0.00 | - | 3 | 442 | 46.39% |
| PAAS230421P00018000 | 2023-01-27 11:37AM EST | 18.00 | 1.20 | 1.10 | 1.25 | +0.05 | +4.35% | 2 | 119 | 43.85% |
| PAAS230421P00019000 | 2023-01-27 2:01PM EST | 19.00 | 1.65 | 1.60 | 1.75 | +0.05 | +3.12% | 3 | 44 | 42.92% |
| PAAS230421P00020000 | 2023-01-26 1:28PM EST | 20.00 | 2.10 | 2.20 | 2.35 | 0.00 | - | 25 | 707 | 41.99% |
| PAAS230421P00021000 | 2023-01-23 1:06PM EST | 21.00 | 3.00 | 2.90 | 3.20 | 0.00 | - | 4 | 40 | 46.05% |
| PAAS230421P00022000 | 2023-01-19 3:59PM EST | 22.00 | 3.90 | 3.70 | 3.90 | 0.00 | - | 3 | 53 | 43.16% |
| PAAS230421P00023000 | 2022-10-04 9:05AM EST | 23.00 | 6.80 | 7.60 | 8.00 | 0.00 | - | 2 | 4 | 136.91% |
| PAAS230421P00024000 | 2022-10-06 10:20AM EST | 24.00 | 7.60 | 9.10 | 9.50 | 0.00 | - | 1 | 1 | 158.01% |
| PAAS230421P00025000 | 2023-01-12 1:25PM EST | 25.00 | 6.80 | 6.40 | 6.70 | 0.00 | - | 1 | 29 | 50.98% |
| PAAS230421P00026000 | 2022-12-16 9:47AM EST | 26.00 | 10.30 | 7.10 | 7.50 | 0.00 | - | 5 | 2 | 41.60% |
| PAAS230421P00027000 | 2023-01-17 11:43AM EST | 27.00 | 8.42 | 8.30 | 8.60 | 0.00 | - | 3 | 3 | 53.52% |
| PAAS230421P00028000 | 2023-01-17 11:39AM EST | 28.00 | 9.40 | 9.30 | 9.70 | 0.00 | - | - | 1 | 63.67% |
| PAAS230421P00030000 | 2022-09-01 10:00AM EST | 30.00 | 15.50 | 13.90 | 14.40 | 0.00 | - | - | 1 | 158.25% |
| PAAS230421P00031000 | 2022-12-27 3:25PM EST | 31.00 | 13.63 | 12.00 | 12.40 | 0.00 | - | 1 | 0 | 0.00% |
| PAAS230421P00032000 | 2023-01-05 3:30PM EST | 32.00 | 14.60 | 13.30 | 13.60 | 0.00 | - | 1 | 0 | 52.34% |
© 2023 Yahoo. All rights reserved.
