Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,465.39 +379.00 (+0.59%) CMC Crypto 200
1,351.35 -8.97 (-0.66%)
Pan American Silver Corp. (PAAS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240705C00014000 | 2024-06-20 9:59AM EDT | 14.00 | 6.55 | 4.90 | 8.40 | 0.00 | - | 10 | 0 | 170.70% |
| PAAS240705C00019000 | 2024-06-17 3:26PM EDT | 19.00 | 1.11 | 0.55 | 1.60 | 0.00 | - | 1 | 0 | 51.76% |
| PAAS240705C00020000 | 2024-06-20 11:43AM EDT | 20.00 | 1.07 | 0.75 | 0.95 | 0.00 | - | 17 | 40 | 51.37% |
| PAAS240705C00021000 | 2024-06-21 3:20PM EDT | 21.00 | 0.31 | 0.35 | 0.45 | -0.29 | -48.33% | 99 | 235 | 47.66% |
| PAAS240705C00022000 | 2024-06-21 12:10PM EDT | 22.00 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 131 | 870 | 47.95% |
| PAAS240705C00023000 | 2024-06-21 10:34AM EDT | 23.00 | 0.15 | 0.05 | 0.15 | -0.06 | -28.57% | 1 | 51 | 51.37% |
| PAAS240705C00024000 | 2024-06-20 12:03PM EDT | 24.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 81 | 54.30% |
| PAAS240705C00025000 | 2024-06-18 11:43AM EDT | 25.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 230 | 193 | 135.35% |
| PAAS240705C00026000 | 2024-05-31 3:50PM EDT | 26.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 74.22% |
| PAAS240705C00027000 | 2024-05-31 11:23AM EDT | 27.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 168.36% |
| PAAS240705C00028000 | 2024-05-31 9:30AM EDT | 28.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 143.75% |
| PAAS240705C00032000 | 2024-06-18 9:57AM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 8 | 121.09% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240705P00015000 | 2024-06-10 2:25PM EDT | 15.00 | 0.08 | 0.00 | 0.20 | +0.03 | +60.00% | 4 | 46 | 106.25% |
| PAAS240705P00016000 | 2024-06-04 3:57PM EDT | 16.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 128.71% |
| PAAS240705P00018000 | 2024-06-10 11:29AM EDT | 18.00 | 0.07 | 0.00 | 0.15 | -0.18 | -72.00% | 1 | 20 | 58.98% |
| PAAS240705P00019000 | 2024-06-21 3:22PM EDT | 19.00 | 0.21 | 0.15 | 0.25 | -0.09 | -30.00% | 66 | 26 | 49.22% |
| PAAS240705P00020000 | 2024-06-21 2:39PM EDT | 20.00 | 0.55 | 0.00 | 0.55 | +0.20 | +57.14% | 67 | 38 | 46.09% |
| PAAS240705P00021000 | 2024-06-21 2:39PM EDT | 21.00 | 1.12 | 0.15 | 1.10 | +0.32 | +40.00% | 3 | 54 | 45.61% |
| PAAS240705P00022000 | 2024-06-20 2:24PM EDT | 22.00 | 1.47 | 1.40 | 1.90 | 0.00 | - | 8 | 13 | 49.81% |
| PAAS240705P00023000 | 2024-05-29 9:52AM EDT | 23.00 | 1.48 | 1.70 | 3.30 | 0.00 | - | 12 | 6 | 99.61% |
| PAAS240705P00025000 | 2024-06-10 9:44AM EDT | 25.00 | 5.60 | 3.10 | 5.20 | 0.00 | - | - | 1 | 122.07% |
| PAAS240705P00027000 | 2024-06-11 12:39PM EDT | 27.00 | 7.40 | 6.60 | 8.10 | 0.00 | - | - | 2 | 161.52% |
© 2024 Yahoo. All rights reserved.