PAAS - Pan American Silver Corp.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS230721C00007000 | 2023-04-13 9:34AM EDT | 7.00 | 12.90 | 9.30 | 9.60 | 0.00 | - | 11 | 11 | 255.66% |
| PAAS230721C00008000 | 2023-06-01 10:31AM EDT | 8.00 | 7.51 | 7.50 | 7.70 | 0.00 | - | - | 1 | 110.16% |
| PAAS230721C00010000 | 2023-04-04 12:47PM EDT | 10.00 | 9.05 | 8.00 | 8.50 | 0.00 | - | 16 | 20 | 294.82% |
| PAAS230721C00011000 | 2022-12-27 11:53AM EDT | 11.00 | 6.75 | 7.80 | 8.20 | 0.00 | - | 8 | 8 | 307.32% |
| PAAS230721C00012000 | 2023-03-27 3:42PM EDT | 12.00 | 6.30 | 5.10 | 5.40 | 0.00 | - | 9 | 9 | 166.80% |
| PAAS230721C00013000 | 2023-05-31 12:48PM EDT | 13.00 | 2.40 | 2.65 | 2.90 | 0.00 | - | 30 | 39 | 53.52% |
| PAAS230721C00014000 | 2023-06-01 3:31PM EDT | 14.00 | 2.11 | 1.80 | 2.00 | 0.00 | - | 6 | 122 | 51.47% |
| PAAS230721C00015000 | 2023-06-05 3:55PM EDT | 15.00 | 1.17 | 1.15 | 1.25 | -0.02 | -1.68% | 230 | 2,035 | 44.82% |
| PAAS230721C00016000 | 2023-06-05 3:33PM EDT | 16.00 | 0.70 | 0.60 | 0.70 | +0.01 | +1.45% | 132 | 2,593 | 41.26% |
| PAAS230721C00017000 | 2023-06-05 3:56PM EDT | 17.00 | 0.34 | 0.30 | 0.35 | -0.02 | -5.56% | 40 | 4,016 | 39.26% |
| PAAS230721C00018000 | 2023-06-05 1:07PM EDT | 18.00 | 0.20 | 0.15 | 0.20 | -0.02 | -9.09% | 10 | 3,539 | 41.31% |
| PAAS230721C00019000 | 2023-06-05 12:48PM EDT | 19.00 | 0.10 | 0.10 | 0.15 | -0.01 | -9.09% | 3 | 2,434 | 46.48% |
| PAAS230721C00020000 | 2023-06-02 2:59PM EDT | 20.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 1 | 2,671 | 49.22% |
| PAAS230721C00021000 | 2023-05-31 1:23PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 7,916 | 56.06% |
| PAAS230721C00022000 | 2023-06-01 1:18PM EDT | 22.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 1,048 | 58.79% |
| PAAS230721C00023000 | 2023-05-31 1:18PM EDT | 23.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 13 | 3,985 | 59.77% |
| PAAS230721C00024000 | 2023-05-23 2:50PM EDT | 24.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 69.92% |
| PAAS230721C00025000 | 2023-06-01 9:38AM EDT | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 2,709 | 62.50% |
| PAAS230721C00026000 | 2023-05-11 11:33AM EDT | 26.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 1 | 74.22% |
| PAAS230721C00028000 | 2023-05-16 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 1 | 106.64% |
| PAAS230721C00030000 | 2023-04-27 1:12PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 628 | 82.03% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS230721P00008000 | 2022-11-18 10:30AM EDT | 8.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 121.09% |
| PAAS230721P00009000 | 2022-11-21 3:50PM EDT | 9.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 1 | 10 | 121.88% |
| PAAS230721P00010000 | 2023-05-31 9:42AM EDT | 10.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 17 | 62.50% |
| PAAS230721P00011000 | 2023-05-22 3:35PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 45 | 57.42% |
| PAAS230721P00012000 | 2023-05-26 3:20PM EDT | 12.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 5 | 185 | 52.93% |
| PAAS230721P00013000 | 2023-06-05 9:30AM EDT | 13.00 | 0.10 | 0.10 | 0.15 | -0.01 | -9.09% | 3 | 1,020 | 44.73% |
| PAAS230721P00014000 | 2023-06-05 10:22AM EDT | 14.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 2 | 1,119 | 40.92% |
| PAAS230721P00015000 | 2023-06-05 2:49PM EDT | 15.00 | 0.53 | 0.50 | 0.60 | -0.04 | -7.02% | 44 | 3,664 | 38.67% |
| PAAS230721P00016000 | 2023-06-02 3:58PM EDT | 16.00 | 1.07 | 1.00 | 1.05 | 0.00 | - | 93 | 4,306 | 35.25% |
| PAAS230721P00017000 | 2023-06-05 2:56PM EDT | 17.00 | 1.73 | 1.65 | 1.80 | -0.01 | -0.57% | 6 | 2,846 | 37.70% |
| PAAS230721P00018000 | 2023-06-05 2:55PM EDT | 18.00 | 2.50 | 2.45 | 2.65 | +0.05 | +2.04% | 4 | 1,633 | 39.16% |
| PAAS230721P00019000 | 2023-06-01 2:25PM EDT | 19.00 | 3.30 | 3.40 | 3.60 | 0.00 | - | 1 | 476 | 43.75% |
| PAAS230721P00020000 | 2023-06-01 9:50AM EDT | 20.00 | 4.50 | 4.40 | 4.60 | 0.00 | - | 2 | 376 | 51.37% |
| PAAS230721P00021000 | 2023-05-12 11:38AM EDT | 21.00 | 4.76 | 5.40 | 5.60 | 0.00 | - | 6 | 44 | 58.40% |
| PAAS230721P00022000 | 2023-05-25 9:53AM EDT | 22.00 | 6.90 | 6.40 | 6.60 | 0.00 | - | 1 | 0 | 64.84% |
| PAAS230721P00023000 | 2023-04-21 2:12PM EDT | 23.00 | 6.10 | 7.00 | 7.60 | 0.00 | - | 75 | 15 | 70.90% |
| PAAS230721P00025000 | 2023-05-24 2:47PM EDT | 25.00 | 9.60 | 9.30 | 9.60 | 0.00 | - | 1 | 0 | 82.03% |
| PAAS230721P00030000 | 2023-04-12 9:53AM EDT | 30.00 | 11.40 | 13.40 | 13.80 | 0.00 | - | 1 | 0 | 0.00% |
| PAAS230721P00035000 | 2023-05-11 9:31AM EDT | 35.00 | 17.10 | 19.30 | 19.60 | 0.00 | - | 1 | 0 | 122.66% |
© 2023 Yahoo. All rights reserved.