Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,337.93 -2,929.88 (-4.63%) CMC Crypto 200
1,287.12 -51.95 (-3.88%)
Pan American Silver Corp. (PAAS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS241018C00008000 | 2024-03-15 10:46AM EDT | 8.00 | 6.50 | 9.50 | 12.80 | 0.00 | - | 12 | 7 | 116.70% |
| PAAS241018C00010000 | 2024-04-12 12:26PM EDT | 10.00 | 9.80 | 6.90 | 10.40 | 0.00 | - | 3 | 94 | 63.28% |
| PAAS241018C00011000 | 2024-04-04 12:01PM EDT | 11.00 | 6.30 | 7.00 | 9.50 | 0.00 | - | 80 | 50 | 83.98% |
| PAAS241018C00012000 | 2024-04-30 9:30AM EDT | 12.00 | 7.00 | 6.20 | 8.50 | -0.40 | -5.41% | 6 | 44 | 77.15% |
| PAAS241018C00013000 | 2024-04-25 2:53PM EDT | 13.00 | 6.40 | 4.10 | 7.00 | 0.00 | - | 1 | 124 | 87.01% |
| PAAS241018C00014000 | 2024-04-24 3:47PM EDT | 14.00 | 5.20 | 4.90 | 5.20 | 0.00 | - | 1 | 197 | 53.27% |
| PAAS241018C00015000 | 2024-04-25 9:38AM EDT | 15.00 | 4.30 | 4.20 | 4.40 | 0.00 | - | 1 | 5,438 | 50.20% |
| PAAS241018C00016000 | 2024-04-29 3:08PM EDT | 16.00 | 3.90 | 3.50 | 4.30 | -0.25 | -6.02% | 5 | 223 | 53.22% |
| PAAS241018C00017000 | 2024-04-30 1:26PM EDT | 17.00 | 3.16 | 2.95 | 3.10 | -0.31 | -8.93% | 3 | 194 | 47.80% |
| PAAS241018C00018000 | 2024-04-30 10:06AM EDT | 18.00 | 2.52 | 2.45 | 2.55 | -0.52 | -17.11% | 41 | 322 | 46.75% |
| PAAS241018C00019000 | 2024-04-30 3:58PM EDT | 19.00 | 2.10 | 2.00 | 2.10 | -0.34 | -13.93% | 19 | 1,249 | 46.41% |
| PAAS241018C00020000 | 2024-04-30 3:50PM EDT | 20.00 | 1.70 | 1.65 | 1.75 | -0.45 | -20.93% | 772 | 6,560 | 46.78% |
| PAAS241018C00021000 | 2024-04-30 12:45PM EDT | 21.00 | 1.40 | 1.35 | 1.45 | -0.35 | -20.00% | 66 | 977 | 47.05% |
| PAAS241018C00025000 | 2024-04-30 3:40PM EDT | 25.00 | 0.69 | 0.65 | 0.70 | -0.14 | -16.87% | 32 | 1,138 | 48.68% |
| PAAS241018C00030000 | 2024-04-30 3:40PM EDT | 30.00 | 0.29 | 0.25 | 0.35 | -0.06 | -17.14% | 52 | 531 | 50.78% |
| PAAS241018C00035000 | 2024-04-30 3:40PM EDT | 35.00 | 0.19 | 0.15 | 0.20 | -0.03 | -13.64% | 1 | 191 | 55.08% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS241018P00008000 | 2024-02-26 1:06PM EDT | 8.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 95.90% |
| PAAS241018P00009000 | 2024-03-27 3:19PM EDT | 9.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 152 | 84.38% |
| PAAS241018P00010000 | 2024-04-09 2:32PM EDT | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 117 | 74.02% |
| PAAS241018P00011000 | 2024-04-09 9:30AM EDT | 11.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 3 | 228 | 59.18% |
| PAAS241018P00012000 | 2024-04-23 12:03PM EDT | 12.00 | 0.19 | 0.15 | 0.20 | 0.00 | - | 110 | 1,275 | 46.88% |
| PAAS241018P00013000 | 2024-04-22 11:31AM EDT | 13.00 | 0.33 | 0.20 | 0.35 | 0.00 | - | 1 | 843 | 46.97% |
| PAAS241018P00014000 | 2024-04-25 3:33PM EDT | 14.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 40 | 626 | 43.16% |
| PAAS241018P00015000 | 2024-04-30 3:53PM EDT | 15.00 | 0.65 | 0.65 | 0.70 | +0.12 | +22.64% | 44 | 2,306 | 43.07% |
| PAAS241018P00016000 | 2024-04-30 11:20AM EDT | 16.00 | 0.90 | 0.90 | 1.00 | +0.05 | +5.88% | 5 | 338 | 42.33% |
| PAAS241018P00017000 | 2024-04-30 3:59PM EDT | 17.00 | 1.34 | 1.35 | 1.40 | -0.19 | -12.42% | 1 | 264 | 42.19% |
| PAAS241018P00018000 | 2024-04-30 12:42PM EDT | 18.00 | 1.67 | 1.75 | 1.90 | +0.15 | +9.87% | 2 | 318 | 42.51% |
| PAAS241018P00019000 | 2024-04-30 1:00PM EDT | 19.00 | 2.25 | 2.30 | 2.45 | -0.15 | -6.25% | 10 | 1,096 | 42.26% |
| PAAS241018P00020000 | 2024-04-30 3:56PM EDT | 20.00 | 2.95 | 2.90 | 3.10 | +0.25 | +9.26% | 2 | 527 | 42.63% |
| PAAS241018P00021000 | 2024-04-30 3:46PM EDT | 21.00 | 3.60 | 3.50 | 3.80 | +0.30 | +9.09% | 3 | 12 | 42.75% |
| PAAS241018P00025000 | 2024-04-30 3:25PM EDT | 25.00 | 6.80 | 6.80 | 7.10 | +0.39 | +6.08% | 5 | 72 | 44.34% |
| PAAS241018P00030000 | 2024-04-12 10:15AM EDT | 30.00 | 9.88 | 9.60 | 12.00 | 0.00 | - | 2 | 2 | 56.15% |
© 2024 Yahoo. All rights reserved.