Singapore markets closed

Pan American Silver Corp. (PAAS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.57-0.28 (-2.17%)
As of 09:30AM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS240419C000050002024-02-14 9:30AM EST5.007.320.000.000.00-1060.00%
PAAS240419C000070002023-11-06 3:41PM EST7.008.308.109.100.00--1404.49%
PAAS240419C000080002024-02-20 11:24AM EST8.005.000.000.000.00-230.00%
PAAS240419C000090002023-11-14 9:30AM EST9.004.807.007.100.00--21329.79%
PAAS240419C000100002024-02-14 12:52PM EST10.002.550.000.000.00-30340.00%
PAAS240419C000110002024-02-22 12:32PM EST11.002.100.000.000.00-482740.00%
PAAS240419C000120002024-02-23 2:34PM EST12.001.250.000.000.00-142180.00%
PAAS240419C000130002024-02-23 1:20PM EST13.000.670.000.000.00-321,5473.13%
PAAS240419C000140002024-02-23 2:52PM EST14.000.370.000.000.00-304,1306.25%
PAAS240419C000150002024-02-23 1:50PM EST15.000.200.000.000.00-1152,80112.50%
PAAS240419C000160002024-02-23 12:23PM EST16.000.140.000.000.00-373,24012.50%
PAAS240419C000170002024-02-23 2:15PM EST17.000.100.000.000.00-41,20625.00%
PAAS240419C000180002024-02-23 3:22PM EST18.000.050.000.000.00-142,99225.00%
PAAS240419C000190002024-02-23 11:12AM EST19.000.050.000.000.00-803,71725.00%
PAAS240419C000200002024-02-21 2:44PM EST20.000.100.000.000.00-15810,44925.00%
PAAS240419C000210002024-02-06 11:24AM EST21.000.100.000.000.00-989625.00%
PAAS240419C000220002024-02-21 12:25PM EST22.000.020.000.000.00-52,86025.00%
PAAS240419C000230002024-02-15 11:16AM EST23.000.030.000.000.00-17250.00%
PAAS240419C000240002024-01-11 3:37PM EST24.000.060.000.700.00-322126.17%
PAAS240419C000250002023-12-28 3:02PM EST25.000.150.000.500.00-1107121.09%
PAAS240419C000300002023-11-28 2:43PM EST30.000.100.000.100.00-3348107.03%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS240419P000080002024-01-22 11:20AM EST8.000.050.000.100.00-101569.53%
PAAS240419P000090002024-01-17 1:59PM EST9.000.050.000.100.00-103253.91%
PAAS240419P000100002024-02-23 3:39PM EST10.000.090.000.000.00-56912.50%
PAAS240419P000110002024-02-23 10:05AM EST11.000.210.000.000.00-764312.50%
PAAS240419P000120002024-02-23 3:39PM EST12.000.440.000.000.00-106043.13%
PAAS240419P000130002024-02-23 3:50PM EST13.000.770.000.000.00-249430.00%
PAAS240419P000140002024-02-23 12:54PM EST14.001.650.000.000.00-41,0720.00%
PAAS240419P000150002024-02-20 11:27AM EST15.002.300.000.000.00-19030.00%
PAAS240419P000160002024-02-23 1:21PM EST16.003.450.000.000.00-36000.00%
PAAS240419P000170002024-02-05 3:42PM EST17.003.980.000.000.00-92060.00%
PAAS240419P000180002024-01-16 10:34AM EST18.003.305.205.400.00-12470.00%
PAAS240419P000190002024-02-09 10:53AM EST19.006.270.000.000.00-531200.00%
PAAS240419P000200002024-02-09 10:02AM EST20.007.000.000.000.00-71320.00%
PAAS240419P000210002024-02-13 3:26PM EST21.008.860.000.000.00-21790.00%
PAAS240419P000220002023-12-27 1:33PM EST22.005.206.609.600.00-1095.90%
PAAS240419P000230002023-09-27 8:32AM EST23.008.808.008.200.00-210.00%