PAAS - Pan American Silver Corp.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS231020C00005000 | 2023-02-27 11:38AM EDT | 5.00 | 9.78 | 13.00 | 13.50 | 0.00 | - | - | 2 | 402.34% |
| PAAS231020C00009000 | 2023-03-27 9:34AM EDT | 9.00 | 8.80 | 8.00 | 8.40 | 0.00 | - | 1 | 0 | 164.94% |
| PAAS231020C00010000 | 2023-05-26 2:42PM EDT | 10.00 | 5.20 | 5.10 | 5.40 | 0.00 | - | 80 | 86 | 59.67% |
| PAAS231020C00011000 | 2023-04-21 12:15PM EDT | 11.00 | 6.40 | 4.80 | 5.40 | 0.00 | - | 1 | 2 | 84.47% |
| PAAS231020C00012000 | 2023-05-25 10:47AM EDT | 12.00 | 3.70 | 3.40 | 3.60 | 0.00 | - | 10 | 280 | 52.83% |
| PAAS231020C00013000 | 2023-05-23 3:00PM EDT | 13.00 | 3.55 | 2.70 | 2.90 | 0.00 | - | 10 | 19 | 50.98% |
| PAAS231020C00014000 | 2023-05-26 2:16PM EDT | 14.00 | 2.25 | 2.10 | 2.25 | -0.40 | -15.09% | 4 | 31 | 48.39% |
| PAAS231020C00015000 | 2023-05-25 12:30PM EDT | 15.00 | 1.82 | 1.60 | 1.75 | 0.00 | - | 5 | 825 | 47.75% |
| PAAS231020C00016000 | 2023-05-26 3:03PM EDT | 16.00 | 1.27 | 1.25 | 1.30 | -0.03 | -2.31% | 131 | 786 | 46.14% |
| PAAS231020C00017000 | 2023-05-26 1:39PM EDT | 17.00 | 0.90 | 0.85 | 1.00 | -0.14 | -13.46% | 15 | 394 | 46.48% |
| PAAS231020C00018000 | 2023-05-25 2:56PM EDT | 18.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 12 | 8,293 | 46.29% |
| PAAS231020C00019000 | 2023-05-26 3:52PM EDT | 19.00 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 12 | 2,033 | 45.95% |
| PAAS231020C00020000 | 2023-05-26 10:38AM EDT | 20.00 | 0.39 | 0.35 | 0.45 | -0.01 | -2.50% | 5 | 7,902 | 47.56% |
| PAAS231020C00021000 | 2023-05-25 9:34AM EDT | 21.00 | 0.32 | 0.25 | 0.35 | -0.03 | -8.57% | 17 | 555 | 48.15% |
| PAAS231020C00022000 | 2023-05-23 9:30AM EDT | 22.00 | 0.20 | 0.20 | 0.30 | -0.02 | -9.09% | 1 | 466 | 50.00% |
| PAAS231020C00023000 | 2023-05-24 11:51AM EDT | 23.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 80 | 530 | 51.27% |
| PAAS231020C00024000 | 2023-05-24 3:00PM EDT | 24.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 100 | 1,031 | 51.76% |
| PAAS231020C00025000 | 2023-05-24 1:57PM EDT | 25.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 80 | 433 | 51.56% |
| PAAS231020C00026000 | 2023-05-05 1:00PM EDT | 26.00 | 0.46 | 0.05 | 0.15 | 0.00 | - | 6 | 6 | 50.20% |
| PAAS231020C00028000 | 2023-05-17 10:39AM EDT | 28.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 32 | 55.27% |
| PAAS231020C00030000 | 2023-05-26 12:41PM EDT | 30.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 4 | 393 | 53.52% |
| PAAS231020C00032000 | 2023-05-02 3:21PM EDT | 32.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 60.94% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS231020P00009000 | 2023-02-27 2:25PM EDT | 9.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 56.84% |
| PAAS231020P00010000 | 2023-04-13 3:29PM EDT | 10.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 7 | 50.78% |
| PAAS231020P00011000 | 2023-05-25 12:23PM EDT | 11.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 7 | 126 | 46.97% |
| PAAS231020P00012000 | 2023-05-24 3:32PM EDT | 12.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 4 | 62 | 45.61% |
| PAAS231020P00013000 | 2023-05-26 3:58PM EDT | 13.00 | 0.70 | 0.65 | 0.75 | -0.01 | -1.41% | 23 | 466 | 43.31% |
| PAAS231020P00014000 | 2023-05-26 10:33AM EDT | 14.00 | 1.10 | 1.00 | 1.15 | 0.00 | - | 3 | 1,152 | 43.02% |
| PAAS231020P00015000 | 2023-05-26 1:10PM EDT | 15.00 | 1.55 | 1.45 | 1.65 | +0.02 | +1.31% | 2 | 1,336 | 42.68% |
| PAAS231020P00016000 | 2023-05-25 9:30AM EDT | 16.00 | 1.88 | 2.00 | 2.20 | -0.13 | -6.47% | 1 | 185 | 41.07% |
| PAAS231020P00017000 | 2023-05-24 2:15PM EDT | 17.00 | 2.48 | 2.70 | 2.85 | -0.01 | -0.40% | 10 | 275 | 39.70% |
| PAAS231020P00018000 | 2023-05-26 10:50AM EDT | 18.00 | 3.50 | 3.40 | 3.70 | +0.04 | +1.16% | 49 | 342 | 42.04% |
| PAAS231020P00019000 | 2023-05-26 3:49PM EDT | 19.00 | 4.37 | 4.20 | 4.50 | 0.00 | - | 2 | 530 | 41.07% |
| PAAS231020P00020000 | 2023-05-26 10:42AM EDT | 20.00 | 5.18 | 5.10 | 5.40 | +0.58 | +12.61% | 1 | 151 | 42.09% |
| PAAS231020P00021000 | 2023-05-18 9:39AM EDT | 21.00 | 5.60 | 6.00 | 6.30 | 0.00 | - | 1 | 338 | 41.60% |
| PAAS231020P00022000 | 2023-05-26 10:34AM EDT | 22.00 | 7.10 | 6.90 | 7.40 | +0.55 | +8.40% | 1 | 81 | 50.49% |
| PAAS231020P00023000 | 2023-04-25 9:39AM EDT | 23.00 | 6.20 | 7.60 | 8.00 | 0.00 | - | 2 | 3 | 0.00% |
| PAAS231020P00024000 | 2023-05-18 10:07AM EDT | 24.00 | 8.50 | 8.80 | 9.50 | 0.00 | - | 1 | 0 | 62.50% |
| PAAS231020P00025000 | 2023-04-11 11:03AM EDT | 25.00 | 6.50 | 8.10 | 8.50 | 0.00 | - | 3 | 25 | 0.00% |
© 2023 Yahoo. All rights reserved.