Singapore markets open in 4 hours 46 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
65,874.45 +4,294.46 (+6.97%) CMC Crypto 200
1,390.86 +122.92 (+9.69%)
Pan American Silver Corp. (PAAS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240531C00016000 | 2024-05-07 9:45AM EDT | 16.00 | 2.92 | 4.60 | 6.30 | 0.00 | - | - | 5 | 146.29% |
| PAAS240531C00018000 | 2024-05-09 2:02PM EDT | 18.00 | 2.40 | 2.10 | 3.90 | 0.00 | - | 101 | 153 | 63.67% |
| PAAS240531C00018500 | 2024-05-13 11:37AM EDT | 18.50 | 1.45 | 2.05 | 3.40 | 0.00 | - | 1 | 1 | 74.22% |
| PAAS240531C00019000 | 2024-05-15 10:50AM EDT | 19.00 | 1.66 | 1.85 | 2.00 | +0.46 | +38.33% | 11 | 193 | 46.48% |
| PAAS240531C00020000 | 2024-05-15 1:43PM EDT | 20.00 | 1.23 | 1.05 | 1.20 | +0.58 | +89.23% | 18 | 103 | 41.60% |
| PAAS240531C00021000 | 2024-05-15 11:51AM EDT | 21.00 | 0.53 | 0.50 | 0.60 | +0.08 | +17.78% | 44 | 59 | 38.67% |
| PAAS240531C00021500 | 2024-05-15 3:38PM EDT | 21.50 | 0.40 | 0.35 | 0.45 | +0.19 | +90.48% | 18 | 5 | 41.11% |
| PAAS240531C00022000 | 2024-05-15 2:55PM EDT | 22.00 | 0.35 | 0.20 | 0.30 | +0.20 | +133.33% | 16 | 13 | 40.82% |
| PAAS240531C00023000 | 2024-05-15 11:52AM EDT | 23.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 16 | 112 | 48.05% |
| PAAS240531C00025000 | 2024-05-09 3:51PM EDT | 25.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 5 | 8 | 89.45% |
| PAAS240531C00026000 | 2024-05-13 9:33AM EDT | 26.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 84.38% |
| PAAS240531C00029000 | 2024-05-02 11:37AM EDT | 29.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 50 | 110 | 130.27% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240531P00017000 | 2024-05-03 2:55PM EDT | 17.00 | 0.37 | 0.05 | 0.20 | 0.00 | - | 2 | 23 | 70.70% |
| PAAS240531P00018000 | 2024-05-10 3:50PM EDT | 18.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 16 | 36 | 58.20% |
| PAAS240531P00019000 | 2024-05-14 2:41PM EDT | 19.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 108 | 229 | 41.99% |
| PAAS240531P00020000 | 2024-05-14 3:18PM EDT | 20.00 | 0.56 | 0.25 | 0.40 | 0.00 | - | 200 | 204 | 41.70% |
| PAAS240531P00021000 | 2024-05-10 3:53PM EDT | 21.00 | 1.10 | 0.70 | 0.85 | 0.00 | - | - | 51 | 41.41% |
| PAAS240531P00022000 | 2024-05-10 9:50AM EDT | 22.00 | 1.75 | 1.40 | 1.55 | 0.00 | - | 5 | 15 | 44.14% |
| PAAS240531P00023000 | 2024-05-09 11:55AM EDT | 23.00 | 3.00 | 2.30 | 2.40 | 0.00 | - | 20 | 20 | 48.05% |
© 2024 Yahoo. All rights reserved.