Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,294.20 +940.00 (+1.44%) CMC Crypto 200
1,380.39 -2.27 (-0.16%)
Pan American Silver Corp. (PAAS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240628C00015000 | 2024-06-18 3:46PM EDT | 15.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| PAAS240628C00016000 | 2024-06-18 1:03PM EDT | 16.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| PAAS240628C00016500 | 2024-06-14 1:56PM EDT | 16.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| PAAS240628C00018000 | 2024-05-14 9:30AM EDT | 18.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PAAS240628C00018500 | 2024-06-12 9:34AM EDT | 18.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PAAS240628C00019000 | 2024-06-17 2:44PM EDT | 19.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| PAAS240628C00019500 | 2024-06-18 1:03PM EDT | 19.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| PAAS240628C00020000 | 2024-06-18 3:02PM EDT | 20.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.78% |
| PAAS240628C00020500 | 2024-06-18 12:04PM EDT | 20.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 43 | 6.25% |
| PAAS240628C00021000 | 2024-06-18 3:50PM EDT | 21.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 70 | 140 | 12.50% |
| PAAS240628C00021500 | 2024-06-18 2:33PM EDT | 21.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 12.50% |
| PAAS240628C00022000 | 2024-06-18 3:35PM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 156 | 1,129 | 12.50% |
| PAAS240628C00022500 | 2024-06-11 9:30AM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| PAAS240628C00023000 | 2024-06-18 2:03PM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 427 | 25.00% |
| PAAS240628C00024000 | 2024-06-18 2:32PM EDT | 24.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 25.00% |
| PAAS240628C00025000 | 2024-06-18 1:26PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 27 | 569 | 50.00% |
| PAAS240628C00026000 | 2024-06-04 2:20PM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 50.00% |
| PAAS240628C00026500 | 2024-06-17 1:56PM EDT | 26.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 93 | 94 | 50.00% |
| PAAS240628C00027000 | 2024-06-13 11:53AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 50 | 50.00% |
| PAAS240628C00028000 | 2024-06-13 11:53AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 53 | 50.00% |
| PAAS240628C00029000 | 2024-05-29 9:30AM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| PAAS240628C00030000 | 2024-06-12 12:34PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| PAAS240628C00031000 | 2024-06-12 10:59AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 22 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240628P00014000 | 2024-06-11 9:38AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 50.00% |
| PAAS240628P00015000 | 2024-06-11 9:42AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 72 | 91 | 50.00% |
| PAAS240628P00016000 | 2024-06-11 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| PAAS240628P00017000 | 2024-06-17 12:02PM EDT | 17.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| PAAS240628P00017500 | 2024-06-11 10:06AM EDT | 17.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| PAAS240628P00018000 | 2024-06-17 9:40AM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| PAAS240628P00018500 | 2024-06-18 3:53PM EDT | 18.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 12.50% |
| PAAS240628P00019000 | 2024-06-18 12:16PM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 125 | 155 | 12.50% |
| PAAS240628P00019500 | 2024-06-18 1:57PM EDT | 19.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 119 | 6.25% |
| PAAS240628P00020000 | 2024-06-18 12:54PM EDT | 20.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 111 | 0.00% |
| PAAS240628P00020500 | 2024-06-17 10:17AM EDT | 20.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PAAS240628P00021000 | 2024-06-18 12:08PM EDT | 21.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 0.00% |
| PAAS240628P00022000 | 2024-06-18 11:25AM EDT | 22.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 15 | 43 | 0.00% |
| PAAS240628P00023000 | 2024-05-31 1:14PM EDT | 23.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| PAAS240628P00025000 | 2024-06-17 11:00AM EDT | 25.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| PAAS240628P00025500 | 2024-06-13 10:50AM EDT | 25.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| PAAS240628P00026000 | 2024-06-13 10:00AM EDT | 26.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| PAAS240628P00026500 | 2024-06-11 2:20PM EDT | 26.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| PAAS240628P00027000 | 2024-06-11 1:02PM EDT | 27.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| PAAS240628P00029000 | 2024-06-10 9:57AM EDT | 29.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
© 2024 Yahoo. All rights reserved.