Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,563.49 +487.91 (+0.77%) CMC Crypto 200
1,351.49 -45.05 (-3.14%)
Pan American Silver Corp. (PAAS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240621C00007000 | 2024-02-27 11:10AM EDT | 7.00 | 5.40 | 7.00 | 9.50 | 0.00 | - | 2 | 0 | 0.00% |
| PAAS240621C00008000 | 2024-04-09 9:30AM EDT | 8.00 | 10.51 | 10.10 | 12.00 | 0.00 | - | 11 | 44 | 104.69% |
| PAAS240621C00009000 | 2024-03-28 11:58AM EDT | 9.00 | 6.10 | 8.10 | 12.00 | 0.00 | - | 1 | 0 | 92.19% |
| PAAS240621C00010000 | 2024-04-19 1:54PM EDT | 10.00 | 9.20 | 7.70 | 11.20 | 0.00 | - | 1 | 166 | 140.43% |
| PAAS240621C00011000 | 2024-04-15 3:25PM EDT | 11.00 | 8.30 | 6.40 | 9.80 | 0.00 | - | 3 | 16 | 82.03% |
| PAAS240621C00012000 | 2024-04-19 1:03PM EDT | 12.00 | 7.30 | 5.20 | 8.40 | 0.00 | - | 1 | 127 | 169.63% |
| PAAS240621C00013000 | 2024-04-26 3:58PM EDT | 13.00 | 6.10 | 6.00 | 6.60 | +0.68 | +12.55% | 1 | 1,274 | 81.84% |
| PAAS240621C00014000 | 2024-04-23 2:57PM EDT | 14.00 | 4.85 | 4.50 | 7.30 | 0.00 | - | 10 | 362 | 106.06% |
| PAAS240621C00015000 | 2024-04-26 1:44PM EDT | 15.00 | 4.20 | 4.00 | 4.40 | +0.30 | +7.69% | 28 | 1,648 | 50.39% |
| PAAS240621C00016000 | 2024-04-26 1:17PM EDT | 16.00 | 3.33 | 3.20 | 3.40 | +0.25 | +8.12% | 4 | 1,590 | 51.95% |
| PAAS240621C00017000 | 2024-04-26 10:01AM EDT | 17.00 | 2.60 | 2.45 | 2.60 | 0.00 | - | 54 | 5,217 | 48.83% |
| PAAS240621C00018000 | 2024-04-26 1:28PM EDT | 18.00 | 1.85 | 1.80 | 1.95 | 0.00 | - | 36 | 1,666 | 48.24% |
| PAAS240621C00019000 | 2024-04-26 1:42PM EDT | 19.00 | 1.33 | 1.30 | 1.40 | -0.02 | -1.48% | 276 | 291 | 47.27% |
| PAAS240621C00020000 | 2024-04-26 2:35PM EDT | 20.00 | 1.00 | 0.90 | 1.00 | 0.00 | - | 798 | 14,341 | 47.66% |
| PAAS240621C00021000 | 2024-04-26 2:20PM EDT | 21.00 | 0.65 | 0.60 | 0.70 | +0.07 | +12.07% | 8 | 129 | 48.05% |
| PAAS240621C00022000 | 2024-04-26 1:08PM EDT | 22.00 | 0.45 | 0.40 | 0.50 | +0.02 | +4.65% | 74 | 6,306 | 49.22% |
| PAAS240621C00023000 | 2024-04-26 10:37AM EDT | 23.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 2 | 108 | 49.90% |
| PAAS240621C00024000 | 2024-04-24 3:02PM EDT | 24.00 | 0.18 | 0.15 | 0.25 | 0.00 | - | 11 | 209 | 51.07% |
| PAAS240621C00025000 | 2024-04-25 1:34PM EDT | 25.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 105 | 6,045 | 53.61% |
| PAAS240621C00026000 | 2024-04-26 12:17PM EDT | 26.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 16 | 50.20% |
| PAAS240621C00027000 | 2024-04-25 3:59PM EDT | 27.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 739 | 51.76% |
| PAAS240621C00030000 | 2024-04-26 3:23PM EDT | 30.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 5 | 973 | 53.91% |
| PAAS240621C00032000 | 2024-04-12 11:04AM EDT | 32.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 11 | 53 | 98.63% |
| PAAS240621C00035000 | 2024-04-12 1:51PM EDT | 35.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 57 | 262 | 98.14% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240621P00005000 | 2023-05-24 9:44AM EDT | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 182.03% |
| PAAS240621P00008000 | 2023-05-25 3:31PM EDT | 8.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | - | 1 | 148.44% |
| PAAS240621P00009000 | 2024-02-22 10:30AM EDT | 9.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 153.13% |
| PAAS240621P00010000 | 2024-04-12 2:23PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 163 | 86.72% |
| PAAS240621P00011000 | 2024-04-19 10:17AM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 142 | 118.56% |
| PAAS240621P00012000 | 2024-04-22 1:48PM EDT | 12.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 88 | 89.65% |
| PAAS240621P00013000 | 2024-04-25 10:40AM EDT | 13.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 10 | 6,469 | 69.34% |
| PAAS240621P00014000 | 2024-04-23 9:45AM EDT | 14.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 530 | 55.86% |
| PAAS240621P00015000 | 2024-04-26 3:49PM EDT | 15.00 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 254 | 2,216 | 51.95% |
| PAAS240621P00016000 | 2024-04-24 3:39PM EDT | 16.00 | 0.31 | 0.20 | 0.35 | 0.00 | - | 8 | 287 | 50.29% |
| PAAS240621P00017000 | 2024-04-26 11:02AM EDT | 17.00 | 0.48 | 0.40 | 0.50 | -0.02 | -4.00% | 1 | 1,616 | 45.31% |
| PAAS240621P00018000 | 2024-04-26 10:39AM EDT | 18.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 6 | 1,091 | 45.31% |
| PAAS240621P00019000 | 2024-04-26 3:58PM EDT | 19.00 | 1.25 | 1.20 | 1.30 | -0.10 | -7.41% | 20 | 62 | 44.53% |
| PAAS240621P00020000 | 2024-04-25 1:23PM EDT | 20.00 | 1.85 | 1.80 | 1.90 | -0.20 | -9.76% | 45 | 693 | 44.87% |
| PAAS240621P00022000 | 2024-04-23 3:48PM EDT | 22.00 | 3.78 | 3.30 | 3.90 | 0.00 | - | 6 | 26 | 54.15% |
| PAAS240621P00025000 | 2024-04-12 11:06AM EDT | 25.00 | 5.00 | 4.30 | 7.90 | 0.00 | - | 8 | 8 | 127.00% |
| PAAS240621P00030000 | 2023-04-21 10:20AM EDT | 30.00 | 13.00 | 13.90 | 14.90 | 0.00 | - | 1 | 0 | 212.11% |
© 2024 Yahoo. All rights reserved.