Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,378.63 -37.82 (-0.45%) Bitcoin USD
69,842.22 -1,240.02 (-1.74%) CMC Crypto 200
1,515.98 -10.43 (-0.68%)
Pan American Silver Corp. (PAAS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240524C00012000 | 2024-05-17 3:28PM EDT | 12.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 99 | 66 | 0.00% |
| PAAS240524C00015000 | 2024-05-20 12:08PM EDT | 15.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PAAS240524C00016000 | 2024-05-17 3:55PM EDT | 16.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PAAS240524C00017000 | 2024-05-09 9:30AM EDT | 17.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| PAAS240524C00017500 | 2024-05-21 1:36PM EDT | 17.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| PAAS240524C00018000 | 2024-05-17 3:57PM EDT | 18.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| PAAS240524C00018500 | 2024-05-16 3:00PM EDT | 18.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PAAS240524C00019000 | 2024-05-17 1:10PM EDT | 19.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PAAS240524C00019500 | 2024-05-20 9:31AM EDT | 19.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| PAAS240524C00020000 | 2024-05-20 11:34AM EDT | 20.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 0.00% |
| PAAS240524C00020500 | 2024-05-21 3:29PM EDT | 20.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 18 | 378 | 0.00% |
| PAAS240524C00021000 | 2024-05-21 12:06PM EDT | 21.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 313 | 452 | 0.00% |
| PAAS240524C00021500 | 2024-05-21 1:37PM EDT | 21.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 9 | 388 | 0.00% |
| PAAS240524C00022000 | 2024-05-21 3:25PM EDT | 22.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 75 | 1,805 | 0.00% |
| PAAS240524C00022500 | 2024-05-21 3:36PM EDT | 22.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 558 | 680 | 6.25% |
| PAAS240524C00023000 | 2024-05-21 3:22PM EDT | 23.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 411 | 271 | 12.50% |
| PAAS240524C00023500 | 2024-05-21 3:25PM EDT | 23.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 24 | 29 | 12.50% |
| PAAS240524C00024000 | 2024-05-21 10:43AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 725 | 25.00% |
| PAAS240524C00025000 | 2024-05-20 2:18PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 75 | 25.00% |
| PAAS240524C00025500 | 2024-05-16 10:50AM EDT | 25.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 23 | 50.00% |
| PAAS240524C00026500 | 2024-05-14 3:51PM EDT | 26.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 119 | 50.00% |
| PAAS240524C00028000 | 2024-05-09 9:39AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 229 | 229 | 50.00% |
| PAAS240524C00029000 | 2024-05-09 9:39AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 143 | 143 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240524P00016000 | 2024-05-14 10:01AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 102 | 106 | 50.00% |
| PAAS240524P00016500 | 2024-05-14 10:50AM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 113 | 50.00% |
| PAAS240524P00017000 | 2024-05-14 1:32PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| PAAS240524P00018000 | 2024-05-17 10:59AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| PAAS240524P00018500 | 2024-05-14 2:07PM EDT | 18.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| PAAS240524P00019000 | 2024-05-20 11:02AM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 368 | 50.00% |
| PAAS240524P00019500 | 2024-05-16 1:20PM EDT | 19.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 50.00% |
| PAAS240524P00020000 | 2024-05-21 12:56PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 25.00% |
| PAAS240524P00020500 | 2024-05-21 1:44PM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 25.00% |
| PAAS240524P00021000 | 2024-05-21 3:59PM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 3,105 | 12.50% |
| PAAS240524P00021500 | 2024-05-21 2:10PM EDT | 21.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 12.50% |
| PAAS240524P00022000 | 2024-05-21 3:30PM EDT | 22.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 103 | 149 | 3.13% |
| PAAS240524P00022500 | 2024-05-21 11:49AM EDT | 22.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 338 | 372 | 0.00% |
| PAAS240524P00023000 | 2024-05-21 11:06AM EDT | 23.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 22 | 147 | 0.00% |
| PAAS240524P00024000 | 2024-05-16 10:16AM EDT | 24.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PAAS240524P00025000 | 2024-05-21 2:00PM EDT | 25.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| PAAS240524P00025500 | 2024-05-16 10:14AM EDT | 25.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| PAAS240524P00027000 | 2024-05-15 10:00AM EDT | 27.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| PAAS240524P00027500 | 2024-05-15 10:00AM EDT | 27.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 27 | 0.00% |
© 2024 Yahoo. All rights reserved.