PAAS - Pan American Silver Corp.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240119C00005000 | 2023-05-05 12:52PM EDT | 5.00 | 11.80 | 9.80 | 10.20 | 0.00 | - | 1 | 5 | 78.52% |
| PAAS240119C00009000 | 2023-05-17 10:01AM EDT | 9.00 | 7.21 | 6.10 | 6.40 | 0.00 | - | - | 5 | 55.96% |
| PAAS240119C00010000 | 2023-05-25 3:59PM EDT | 10.00 | 5.70 | 5.20 | 5.60 | +0.30 | +5.56% | 1 | 901 | 53.22% |
| PAAS240119C00011000 | 2023-05-23 11:05AM EDT | 11.00 | 5.20 | 4.50 | 4.80 | 0.00 | - | 1 | 2 | 52.49% |
| PAAS240119C00012000 | 2023-05-18 9:46AM EDT | 12.00 | 4.60 | 3.80 | 4.00 | 0.00 | - | 1 | 9 | 52.64% |
| PAAS240119C00013000 | 2023-05-24 3:52PM EDT | 13.00 | 3.60 | 3.10 | 3.40 | 0.00 | - | 2 | 32 | 52.20% |
| PAAS240119C00014000 | 2023-05-26 1:14PM EDT | 14.00 | 2.73 | 2.55 | 2.75 | -0.47 | -14.69% | 4 | 24 | 49.07% |
| PAAS240119C00015000 | 2023-05-26 3:58PM EDT | 15.00 | 2.05 | 2.10 | 2.25 | +0.05 | +2.50% | 18 | 5,884 | 48.02% |
| PAAS240119C00016000 | 2023-05-26 12:40PM EDT | 16.00 | 1.75 | 1.70 | 1.85 | -0.05 | -2.78% | 14 | 620 | 47.71% |
| PAAS240119C00017000 | 2023-05-26 10:58AM EDT | 17.00 | 1.50 | 1.35 | 1.50 | +0.02 | +1.35% | 1 | 158 | 47.17% |
| PAAS240119C00018000 | 2023-05-26 3:36PM EDT | 18.00 | 1.17 | 1.10 | 1.20 | -0.02 | -1.68% | 51 | 6,341 | 46.53% |
| PAAS240119C00019000 | 2023-05-24 1:24PM EDT | 19.00 | 1.15 | 0.85 | 1.00 | 0.00 | - | 20 | 254 | 47.07% |
| PAAS240119C00020000 | 2023-05-26 3:35PM EDT | 20.00 | 0.78 | 0.70 | 0.80 | -0.02 | -2.50% | 22 | 5,532 | 46.68% |
| PAAS240119C00021000 | 2023-05-17 11:17AM EDT | 21.00 | 0.95 | 0.55 | 0.70 | 0.00 | - | 24 | 41 | 48.05% |
| PAAS240119C00022000 | 2023-05-24 3:37PM EDT | 22.00 | 0.61 | 0.45 | 0.55 | 0.00 | - | 16 | 157 | 47.41% |
| PAAS240119C00023000 | 2023-05-26 12:00PM EDT | 23.00 | 0.45 | 0.35 | 0.45 | -0.05 | -10.00% | 46 | 3,865 | 47.46% |
| PAAS240119C00024000 | 2023-05-16 1:42PM EDT | 24.00 | 0.66 | 0.30 | 0.40 | 0.00 | - | 1 | 24 | 48.68% |
| PAAS240119C00025000 | 2023-05-26 3:36PM EDT | 25.00 | 0.31 | 0.30 | 0.40 | -0.04 | -11.43% | 26 | 3,960 | 51.37% |
| PAAS240119C00026000 | 2023-05-16 10:47AM EDT | 26.00 | 0.55 | 0.20 | 0.35 | 0.00 | - | 1 | 4 | 52.05% |
| PAAS240119C00027000 | 2023-05-24 1:22PM EDT | 27.00 | 0.29 | 0.15 | 0.35 | 0.00 | - | 8 | 1,546 | 50.10% |
| PAAS240119C00028000 | 2023-05-08 3:18PM EDT | 28.00 | 0.65 | 0.15 | 0.30 | 0.00 | - | 150 | 151 | 50.98% |
| PAAS240119C00029000 | 2023-05-25 9:33AM EDT | 29.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 1 | 32 | 51.76% |
| PAAS240119C00030000 | 2023-05-26 3:29PM EDT | 30.00 | 0.20 | 0.15 | 0.20 | +0.03 | +17.65% | 18 | 10,080 | 52.15% |
| PAAS240119C00032000 | 2023-05-23 2:09PM EDT | 32.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 23 | 5,360 | 55.66% |
| PAAS240119C00035000 | 2023-05-26 2:31PM EDT | 35.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 10 | 1,426 | 58.79% |
| PAAS240119C00037000 | 2023-05-04 11:00AM EDT | 37.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 5 | 345 | 57.42% |
| PAAS240119C00040000 | 2023-05-08 9:59AM EDT | 40.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 2,679 | 61.33% |
| PAAS240119C00045000 | 2023-05-24 11:20AM EDT | 45.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 2,593 | 66.80% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240119P00005000 | 2022-11-16 4:43PM EDT | 5.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 3 | 33 | 87.11% |
| PAAS240119P00010000 | 2023-05-16 1:38PM EDT | 10.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 1 | 1,377 | 47.36% |
| PAAS240119P00011000 | 2023-05-22 12:08PM EDT | 11.00 | 0.37 | 0.45 | 0.55 | 0.00 | - | 1 | 16 | 46.19% |
| PAAS240119P00012000 | 2023-05-22 12:09PM EDT | 12.00 | 0.56 | 0.65 | 0.80 | 0.00 | - | 1 | 29 | 44.63% |
| PAAS240119P00013000 | 2023-05-25 9:55AM EDT | 13.00 | 1.00 | 1.00 | 1.15 | 0.00 | - | 5 | 100 | 43.95% |
| PAAS240119P00014000 | 2023-05-25 11:12AM EDT | 14.00 | 1.40 | 1.40 | 1.50 | 0.00 | - | 2 | 1,045 | 41.55% |
| PAAS240119P00015000 | 2023-05-26 3:23PM EDT | 15.00 | 1.95 | 1.90 | 2.05 | +0.03 | +1.56% | 40 | 3,436 | 41.90% |
| PAAS240119P00016000 | 2023-05-26 2:35PM EDT | 16.00 | 2.50 | 2.45 | 2.60 | +0.03 | +1.21% | 538 | 889 | 40.63% |
| PAAS240119P00017000 | 2023-05-26 9:34AM EDT | 17.00 | 3.00 | 3.00 | 3.30 | +0.29 | +10.70% | 1 | 132 | 41.02% |
| PAAS240119P00018000 | 2023-05-18 12:18PM EDT | 18.00 | 3.51 | 3.80 | 4.00 | 0.00 | - | 58 | 2,529 | 40.09% |
| PAAS240119P00019000 | 2023-05-25 9:35AM EDT | 19.00 | 4.50 | 4.50 | 4.90 | 0.00 | - | 2 | 69 | 42.63% |
| PAAS240119P00020000 | 2023-05-26 10:39AM EDT | 20.00 | 5.36 | 5.40 | 5.60 | +0.35 | +6.99% | 2 | 1,130 | 39.11% |
| PAAS240119P00022000 | 2023-05-19 10:16AM EDT | 22.00 | 6.60 | 7.00 | 7.50 | 0.00 | - | 1 | 1 | 43.12% |
| PAAS240119P00023000 | 2023-05-18 12:27PM EDT | 23.00 | 7.60 | 8.00 | 8.40 | 0.00 | - | 1 | 161 | 42.68% |
| PAAS240119P00024000 | 2023-05-16 10:56AM EDT | 24.00 | 8.00 | 8.90 | 9.40 | 0.00 | - | - | 1 | 45.41% |
| PAAS240119P00025000 | 2023-05-24 3:20PM EDT | 25.00 | 9.90 | 9.90 | 10.30 | +0.17 | +1.75% | 2 | 2,125 | 43.65% |
| PAAS240119P00027000 | 2023-05-24 3:51PM EDT | 27.00 | 11.68 | 11.90 | 12.40 | 0.00 | - | 3 | 3 | 52.83% |
| PAAS240119P00030000 | 2023-03-02 1:57PM EDT | 30.00 | 14.80 | 11.90 | 12.40 | 0.00 | - | 1 | 2 | 0.00% |
| PAAS240119P00032000 | 2023-03-17 3:57PM EDT | 32.00 | 14.50 | 13.30 | 13.60 | 0.00 | - | 1 | 1 | 0.00% |
| PAAS240119P00035000 | 2022-08-18 10:36AM EDT | 35.00 | 18.60 | 19.00 | 19.60 | 0.00 | - | 10 | 21 | 0.00% |
| PAAS240119P00037000 | 2022-04-18 12:11PM EDT | 37.00 | 11.36 | 16.80 | 17.80 | 0.00 | - | - | 1 | 0.00% |
| PAAS240119P00040000 | 2022-07-15 12:06PM EDT | 40.00 | 22.20 | 21.70 | 22.50 | 0.00 | - | 20 | 21 | 0.00% |
| PAAS240119P00045000 | 2022-11-16 4:43PM EDT | 45.00 | 30.21 | 28.60 | 29.30 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.