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
22,987.57 +19.39 (+0.08%) 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 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS230721C00007000 | 2023-01-18 3:07PM EST | 7.00 | 11.45 | 11.40 | 11.80 | 0.00 | - | - | 2 | 62.50% |
| PAAS230721C00010000 | 2022-11-17 11:01AM EST | 10.00 | 5.14 | 6.20 | 6.70 | 0.00 | - | - | 15 | 0.00% |
| PAAS230721C00011000 | 2022-12-27 10:53AM EST | 11.00 | 6.75 | 7.80 | 8.20 | 0.00 | - | 8 | 8 | 66.89% |
| PAAS230721C00012000 | 2023-01-18 9:36AM EST | 12.00 | 7.50 | 6.70 | 7.10 | 0.00 | - | 3 | 8 | 53.52% |
| PAAS230721C00013000 | 2022-12-06 11:19AM EST | 13.00 | 4.70 | 4.70 | 5.00 | 0.00 | - | 1 | 19 | 0.00% |
| PAAS230721C00014000 | 2023-01-10 3:31PM EST | 14.00 | 5.00 | 5.00 | 5.40 | 0.00 | - | 2 | 39 | 55.37% |
| PAAS230721C00015000 | 2023-01-27 10:14AM EST | 15.00 | 4.40 | 4.20 | 4.70 | -0.10 | -2.22% | 1 | 1,135 | 54.74% |
| PAAS230721C00016000 | 2023-01-27 2:30PM EST | 16.00 | 3.80 | 3.60 | 3.90 | -0.02 | -0.52% | 6 | 1,005 | 50.44% |
| PAAS230721C00017000 | 2023-01-26 10:57AM EST | 17.00 | 3.00 | 2.95 | 3.20 | 0.00 | - | 350 | 715 | 47.56% |
| PAAS230721C00018000 | 2023-01-23 1:30PM EST | 18.00 | 2.85 | 2.45 | 2.60 | 0.00 | - | 13 | 158 | 45.68% |
| PAAS230721C00019000 | 2023-01-27 1:22PM EST | 19.00 | 2.10 | 1.90 | 2.15 | 0.00 | - | 10 | 461 | 45.53% |
| PAAS230721C00020000 | 2023-01-27 1:21PM EST | 20.00 | 1.60 | 1.60 | 1.70 | -0.33 | -17.10% | 14 | 1,916 | 44.14% |
| PAAS230721C00021000 | 2023-01-23 11:55AM EST | 21.00 | 1.45 | 1.20 | 1.40 | 0.00 | - | 2 | 150 | 44.48% |
| PAAS230721C00022000 | 2023-01-27 10:02AM EST | 22.00 | 1.00 | 0.95 | 1.05 | -0.20 | -16.67% | 16 | 311 | 42.70% |
| PAAS230721C00023000 | 2023-01-26 10:55AM EST | 23.00 | 0.85 | 0.75 | 0.90 | 0.00 | - | 1 | 316 | 44.14% |
| PAAS230721C00025000 | 2023-01-26 9:52AM EST | 25.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 25 | 873 | 44.82% |
| PAAS230721C00030000 | 2023-01-27 1:49PM EST | 30.00 | 0.20 | 0.10 | 0.25 | -0.02 | -9.09% | 9 | 352 | 47.56% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS230721P00008000 | 2022-11-18 9:30AM EST | 8.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 73.63% |
| PAAS230721P00009000 | 2022-11-21 2:50PM EST | 9.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 1 | 10 | 75.59% |
| PAAS230721P00010000 | 2022-12-30 10:41AM EST | 10.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 73.93% |
| PAAS230721P00011000 | 2022-12-20 3:49PM EST | 11.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 5 | 17 | 52.73% |
| PAAS230721P00012000 | 2022-12-22 12:04PM EST | 12.00 | 0.65 | 0.15 | 0.30 | 0.00 | - | 2 | 149 | 52.54% |
| PAAS230721P00013000 | 2022-12-21 11:21AM EST | 13.00 | 0.70 | 0.25 | 0.40 | 0.00 | - | 1 | 22 | 49.32% |
| PAAS230721P00014000 | 2023-01-24 3:08PM EST | 14.00 | 0.44 | 0.40 | 0.55 | 0.00 | - | 40 | 514 | 46.92% |
| PAAS230721P00015000 | 2023-01-26 2:08PM EST | 15.00 | 0.65 | 0.60 | 0.75 | 0.00 | - | 1 | 213 | 44.87% |
| PAAS230721P00016000 | 2023-01-24 1:22PM EST | 16.00 | 0.95 | 0.90 | 1.10 | 0.00 | - | 1 | 70 | 45.26% |
| PAAS230721P00017000 | 2023-01-25 2:03PM EST | 17.00 | 1.20 | 1.25 | 1.40 | 0.00 | - | 6 | 130 | 42.82% |
| PAAS230721P00018000 | 2023-01-24 1:15PM EST | 18.00 | 1.76 | 1.65 | 1.95 | 0.00 | - | 19 | 39 | 44.29% |
| PAAS230721P00019000 | 2023-01-27 10:49AM EST | 19.00 | 2.36 | 2.15 | 2.45 | +0.06 | +2.61% | 37 | 104 | 43.21% |
| PAAS230721P00020000 | 2023-01-23 2:38PM EST | 20.00 | 2.85 | 2.75 | 2.90 | 0.00 | - | 5 | 62 | 39.84% |
| PAAS230721P00021000 | 2023-01-19 9:50AM EST | 21.00 | 3.90 | 3.40 | 3.60 | 0.00 | - | 1 | 67 | 40.06% |
| PAAS230721P00022000 | 2023-01-24 3:52PM EST | 22.00 | 3.90 | 4.10 | 4.50 | 0.00 | - | 7 | 20 | 43.36% |
| PAAS230721P00023000 | 2023-01-19 10:56AM EST | 23.00 | 5.40 | 4.90 | 5.20 | 0.00 | - | - | 1 | 41.41% |
| PAAS230721P00025000 | 2023-01-12 1:50PM EST | 25.00 | 7.00 | 6.60 | 6.90 | 0.00 | - | 4 | 6 | 41.50% |
© 2023 Yahoo. All rights reserved.
