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
63,040.51 -1,233.75 (-1.92%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Pan American Silver Corp. (PAAS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS250117C00003000 | 2024-04-10 11:04AM EDT | 3.00 | 16.18 | 15.10 | 17.80 | 0.00 | - | 2 | 7 | 168.55% |
| PAAS250117C00005000 | 2024-04-11 1:19PM EDT | 5.00 | 14.23 | 13.10 | 16.00 | 0.00 | - | 1 | 11 | 129.00% |
| PAAS250117C00008000 | 2024-04-10 1:09PM EDT | 8.00 | 11.12 | 10.30 | 12.80 | 0.00 | - | 1 | 201 | 87.21% |
| PAAS250117C00010000 | 2024-04-25 11:14AM EDT | 10.00 | 8.90 | 8.00 | 9.90 | 0.00 | - | 5 | 663 | 81.20% |
| PAAS250117C00013000 | 2024-04-25 10:13AM EDT | 13.00 | 6.70 | 6.60 | 7.00 | +0.50 | +8.06% | 1 | 1,179 | 52.88% |
| PAAS250117C00015000 | 2024-04-25 3:50PM EDT | 15.00 | 5.22 | 5.20 | 5.40 | 0.00 | - | 11 | 3,893 | 51.86% |
| PAAS250117C00017000 | 2024-04-26 3:02PM EDT | 17.00 | 4.09 | 3.90 | 4.10 | +0.04 | +0.99% | 107 | 9,424 | 49.02% |
| PAAS250117C00020000 | 2024-04-26 3:58PM EDT | 20.00 | 2.63 | 2.55 | 2.65 | +0.03 | +1.15% | 55 | 7,426 | 47.22% |
| PAAS250117C00022000 | 2024-04-26 2:57PM EDT | 22.00 | 1.90 | 1.90 | 2.00 | +0.10 | +5.56% | 18 | 7,722 | 47.31% |
| PAAS250117C00025000 | 2024-04-25 3:21PM EDT | 25.00 | 1.30 | 1.20 | 1.30 | 0.00 | - | 72 | 5,707 | 47.41% |
| PAAS250117C00027000 | 2024-04-26 9:38AM EDT | 27.00 | 0.99 | 0.90 | 1.00 | +0.04 | +4.21% | 12 | 4,297 | 48.00% |
| PAAS250117C00030000 | 2024-04-26 12:44PM EDT | 30.00 | 0.65 | 0.60 | 0.70 | 0.00 | - | 3 | 3,548 | 49.22% |
| PAAS250117C00032000 | 2024-04-24 1:19PM EDT | 32.00 | 0.47 | 0.50 | 0.55 | 0.00 | - | 2 | 621 | 49.76% |
| PAAS250117C00035000 | 2024-04-26 2:19PM EDT | 35.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 4,679 | 50.88% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS250117P00005000 | 2023-10-20 1:25PM EDT | 5.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 91.02% |
| PAAS250117P00008000 | 2024-04-01 2:59PM EDT | 8.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 128 | 78.91% |
| PAAS250117P00010000 | 2024-04-19 12:28PM EDT | 10.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 300 | 2,696 | 50.49% |
| PAAS250117P00013000 | 2024-04-26 3:07PM EDT | 13.00 | 0.47 | 0.45 | 0.50 | -0.03 | -6.00% | 6 | 6,076 | 44.82% |
| PAAS250117P00015000 | 2024-04-25 9:48AM EDT | 15.00 | 1.04 | 0.85 | 0.95 | 0.00 | - | 3 | 4,417 | 42.80% |
| PAAS250117P00017000 | 2024-04-26 3:07PM EDT | 17.00 | 1.62 | 1.55 | 1.65 | +0.02 | +1.25% | 13 | 1,966 | 41.55% |
| PAAS250117P00020000 | 2024-04-25 2:40PM EDT | 20.00 | 3.22 | 3.10 | 3.20 | 0.00 | - | 5 | 1,289 | 40.58% |
| PAAS250117P00022000 | 2024-04-26 3:31PM EDT | 22.00 | 4.40 | 4.40 | 4.50 | -0.53 | -10.75% | 2 | 183 | 39.75% |
| PAAS250117P00025000 | 2024-04-24 10:36AM EDT | 25.00 | 7.00 | 6.60 | 6.80 | 0.00 | - | 39 | 74 | 38.77% |
| PAAS250117P00027000 | 2024-03-28 3:59PM EDT | 27.00 | 11.98 | 8.30 | 10.30 | 0.00 | - | 2 | 0 | 53.91% |
| PAAS250117P00030000 | 2024-04-05 2:18PM EDT | 30.00 | 12.32 | 11.10 | 11.30 | 0.00 | - | 1 | 1 | 39.40% |
| PAAS250117P00032000 | 2023-08-03 10:01AM EDT | 32.00 | 16.51 | 15.10 | 16.10 | 0.00 | - | - | 0 | 88.72% |
| PAAS250117P00035000 | 2023-11-07 4:45PM EDT | 35.00 | 20.00 | 19.60 | 19.80 | 0.00 | - | 2 | 0 | 112.74% |
© 2024 Yahoo. All rights reserved.