PAAS - Pan American Silver Corp.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS230721C000070002023-04-13 9:34AM EDT7.0012.909.309.600.00-1111255.66%
PAAS230721C000080002023-06-01 10:31AM EDT8.007.517.507.700.00--1110.16%
PAAS230721C000100002023-04-04 12:47PM EDT10.009.058.008.500.00-1620294.82%
PAAS230721C000110002022-12-27 11:53AM EDT11.006.757.808.200.00-88307.32%
PAAS230721C000120002023-03-27 3:42PM EDT12.006.305.105.400.00-99166.80%
PAAS230721C000130002023-05-31 12:48PM EDT13.002.402.652.900.00-303953.52%
PAAS230721C000140002023-06-01 3:31PM EDT14.002.111.802.000.00-612251.47%
PAAS230721C000150002023-06-05 3:55PM EDT15.001.171.151.25-0.02-1.68%2302,03544.82%
PAAS230721C000160002023-06-05 3:33PM EDT16.000.700.600.70+0.01+1.45%1322,59341.26%
PAAS230721C000170002023-06-05 3:56PM EDT17.000.340.300.35-0.02-5.56%404,01639.26%
PAAS230721C000180002023-06-05 1:07PM EDT18.000.200.150.20-0.02-9.09%103,53941.31%
PAAS230721C000190002023-06-05 12:48PM EDT19.000.100.100.15-0.01-9.09%32,43446.48%
PAAS230721C000200002023-06-02 2:59PM EDT20.000.050.050.10-0.03-37.50%12,67149.22%
PAAS230721C000210002023-05-31 1:23PM EDT21.000.050.000.100.00-27,91656.06%
PAAS230721C000220002023-06-01 1:18PM EDT22.000.100.000.150.00-41,04858.79%
PAAS230721C000230002023-05-31 1:18PM EDT23.000.100.000.100.00-133,98559.77%
PAAS230721C000240002023-05-23 2:50PM EDT24.000.050.000.150.00--169.92%
PAAS230721C000250002023-06-01 9:38AM EDT25.000.040.000.050.00-52,70962.50%
PAAS230721C000260002023-05-11 11:33AM EDT26.000.090.000.100.00--174.22%
PAAS230721C000280002023-05-16 9:30AM EDT28.000.050.000.400.00--1106.64%
PAAS230721C000300002023-04-27 1:12PM EDT30.000.050.000.050.00-162882.03%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS230721P000080002022-11-18 10:30AM EDT8.000.210.000.250.00-11121.09%
PAAS230721P000090002022-11-21 3:50PM EDT9.000.300.050.450.00-110121.88%
PAAS230721P000100002023-05-31 9:42AM EDT10.000.070.000.050.00-101762.50%
PAAS230721P000110002023-05-22 3:35PM EDT11.000.050.000.100.00-34557.42%
PAAS230721P000120002023-05-26 3:20PM EDT12.000.130.050.100.00-518552.93%
PAAS230721P000130002023-06-05 9:30AM EDT13.000.100.100.15-0.01-9.09%31,02044.73%
PAAS230721P000140002023-06-05 10:22AM EDT14.000.250.200.300.00-21,11940.92%
PAAS230721P000150002023-06-05 2:49PM EDT15.000.530.500.60-0.04-7.02%443,66438.67%
PAAS230721P000160002023-06-02 3:58PM EDT16.001.071.001.050.00-934,30635.25%
PAAS230721P000170002023-06-05 2:56PM EDT17.001.731.651.80-0.01-0.57%62,84637.70%
PAAS230721P000180002023-06-05 2:55PM EDT18.002.502.452.65+0.05+2.04%41,63339.16%
PAAS230721P000190002023-06-01 2:25PM EDT19.003.303.403.600.00-147643.75%
PAAS230721P000200002023-06-01 9:50AM EDT20.004.504.404.600.00-237651.37%
PAAS230721P000210002023-05-12 11:38AM EDT21.004.765.405.600.00-64458.40%
PAAS230721P000220002023-05-25 9:53AM EDT22.006.906.406.600.00-1064.84%
PAAS230721P000230002023-04-21 2:12PM EDT23.006.107.007.600.00-751570.90%
PAAS230721P000250002023-05-24 2:47PM EDT25.009.609.309.600.00-1082.03%
PAAS230721P000300002023-04-12 9:53AM EDT30.0011.4013.4013.800.00-100.00%
PAAS230721P000350002023-05-11 9:31AM EDT35.0017.1019.3019.600.00-10122.66%