Singapore markets open in 1 hour 31 minutes

Pan American Silver Corp. (PAAS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.89+0.58 (+4.71%)
At close: 04:00PM EST
12.91 +0.02 (+0.16%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS240621C000070002024-02-27 10:10AM EST7.005.404.007.300.00-20177.25%
PAAS240621C000080002024-02-28 3:14PM EST8.004.302.957.100.00-15662.89%
PAAS240621C000090002024-02-16 10:50AM EST9.004.253.004.200.00-2264.45%
PAAS240621C000100002024-03-01 11:00AM EST10.002.903.003.30+0.05+1.75%523956.45%
PAAS240621C000110002024-02-28 10:58AM EST11.001.902.352.500.00-11251.66%
PAAS240621C000120002024-03-01 2:19PM EST12.001.751.651.80+0.33+23.24%552947.90%
PAAS240621C000130002024-03-01 2:33PM EST13.001.241.151.25+0.29+30.53%2290845.90%
PAAS240621C000140002024-03-01 2:19PM EST14.000.800.800.85+0.10+14.29%21211745.17%
PAAS240621C000150002024-03-01 3:34PM EST15.000.550.550.60+0.10+22.22%1081,45046.19%
PAAS240621C000160002024-03-01 1:33PM EST16.000.350.350.40+0.07+25.00%149046.09%
PAAS240621C000170002024-03-01 1:42PM EST17.000.250.200.30-0.11-30.56%756,02448.15%
PAAS240621C000180002024-02-28 10:47AM EST18.000.150.150.250.00-411951.27%
PAAS240621C000200002024-03-01 3:02PM EST20.000.100.050.150.00-2411,56254.30%
PAAS240621C000220002024-02-22 10:01AM EST22.000.100.000.200.00-216,00157.42%
PAAS240621C000250002024-02-26 2:21PM EST25.000.250.050.250.00-25,68573.24%
PAAS240621C000270002024-02-07 11:18AM EST27.000.090.000.350.00-164081.84%
PAAS240621C000300002024-03-01 3:32PM EST30.000.050.000.15-0.02-28.57%880677.54%
PAAS240621C000320002023-12-11 9:41AM EST32.000.100.000.150.00-154382.03%
PAAS240621C000350002023-11-08 10:33AM EST35.000.140.000.150.00-326588.28%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS240621P000050002023-05-24 8:44AM EST5.000.050.000.150.00--199.80%
PAAS240621P000080002023-05-25 2:31PM EST8.000.250.100.300.00--169.92%
PAAS240621P000090002024-02-22 9:30AM EST9.000.200.002.200.00-212110.55%
PAAS240621P000100002024-03-01 1:49PM EST10.000.170.150.25-0.08-32.00%2516446.78%
PAAS240621P000110002024-03-01 2:22PM EST11.000.410.350.45-0.14-25.45%21944.24%
PAAS240621P000120002024-02-29 2:21PM EST12.000.900.700.750.00-146441.80%
PAAS240621P000130002024-02-29 2:09PM EST13.001.401.151.250.00-56,79242.04%
PAAS240621P000140002024-03-01 12:48PM EST14.001.931.751.85-0.12-5.85%3512641.21%
PAAS240621P000150002024-03-01 3:42PM EST15.002.552.452.55-0.53-17.21%122,15139.75%
PAAS240621P000160002024-02-28 2:54PM EST16.003.943.303.400.00-1240.92%
PAAS240621P000170002024-02-29 10:03AM EST17.004.644.104.300.00-11,74741.80%
PAAS240621P000200002024-01-18 10:11AM EST20.006.605.408.600.00-15198117.19%
PAAS240621P000220002024-01-17 9:30AM EST22.007.908.509.500.00-18579.49%
PAAS240621P000250002024-01-02 9:50AM EST25.008.7010.8012.600.00-2097.27%
PAAS240621P000300002023-04-21 9:20AM EST30.0013.0013.9014.900.00-100.00%