Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,882.00 +3,981.39 (+6.76%) CMC Crypto 200
1,360.57 +83.59 (+6.55%)
Pan American Silver Corp. (PAAS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS260116C00005000 | 2024-04-09 2:45PM EDT | 5.00 | 14.30 | 10.50 | 15.50 | 0.00 | - | 1 | 69 | 151.76% |
| PAAS260116C00008000 | 2024-04-25 11:27AM EDT | 8.00 | 10.70 | 9.60 | 11.60 | 0.00 | - | 3 | 96 | 78.03% |
| PAAS260116C00010000 | 2024-05-03 3:58PM EDT | 10.00 | 9.00 | 8.60 | 9.20 | -0.15 | -1.64% | 3 | 261 | 52.78% |
| PAAS260116C00013000 | 2024-05-02 2:04PM EDT | 13.00 | 7.25 | 6.90 | 7.20 | 0.00 | - | 4 | 357 | 51.05% |
| PAAS260116C00015000 | 2024-05-03 3:02PM EDT | 15.00 | 5.90 | 5.80 | 6.00 | -0.30 | -4.84% | 3 | 1,913 | 49.15% |
| PAAS260116C00017000 | 2024-05-03 3:40PM EDT | 17.00 | 4.90 | 4.80 | 5.10 | -0.20 | -3.92% | 18 | 967 | 49.24% |
| PAAS260116C00020000 | 2024-05-03 3:39PM EDT | 20.00 | 3.70 | 3.70 | 3.90 | -0.15 | -3.90% | 1 | 1,625 | 48.19% |
| PAAS260116C00022000 | 2024-05-01 1:38PM EDT | 22.00 | 3.39 | 3.10 | 3.30 | 0.00 | - | 11 | 406 | 48.10% |
| PAAS260116C00025000 | 2024-05-03 12:20PM EDT | 25.00 | 2.55 | 2.40 | 2.50 | -0.05 | -1.92% | 22 | 1,151 | 47.17% |
| PAAS260116C00027000 | 2024-05-03 10:23AM EDT | 27.00 | 2.14 | 2.00 | 2.15 | -0.01 | -0.47% | 5 | 943 | 47.49% |
| PAAS260116C00030000 | 2024-05-03 2:26PM EDT | 30.00 | 1.70 | 1.60 | 1.70 | -0.05 | -2.86% | 5 | 1,683 | 47.56% |
| PAAS260116C00035000 | 2024-04-30 3:15PM EDT | 35.00 | 1.25 | 1.05 | 1.20 | 0.00 | - | 11 | 689 | 48.15% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS260116P00003000 | 2024-02-05 2:48PM EDT | 3.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | - | 1 | 77.34% |
| PAAS260116P00005000 | 2024-03-08 10:30AM EDT | 5.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 8 | 62.40% |
| PAAS260116P00008000 | 2024-03-07 11:56AM EDT | 8.00 | 0.45 | 0.05 | 1.55 | 0.00 | - | 1 | 42 | 63.53% |
| PAAS260116P00010000 | 2024-05-01 2:57PM EDT | 10.00 | 0.48 | 0.45 | 0.55 | 0.00 | - | 60 | 519 | 43.36% |
| PAAS260116P00013000 | 2024-05-02 3:14PM EDT | 13.00 | 1.20 | 1.20 | 1.35 | 0.00 | - | 7 | 544 | 41.92% |
| PAAS260116P00015000 | 2024-05-03 11:56AM EDT | 15.00 | 2.00 | 1.90 | 2.10 | +0.25 | +14.29% | 1 | 314 | 40.87% |
| PAAS260116P00017000 | 2024-04-22 9:47AM EDT | 17.00 | 2.90 | 2.85 | 3.00 | 0.00 | - | 10 | 334 | 39.55% |
| PAAS260116P00020000 | 2024-04-29 10:55AM EDT | 20.00 | 4.30 | 4.50 | 4.70 | 0.00 | - | 1 | 328 | 38.16% |
| PAAS260116P00022000 | 2024-05-02 12:54PM EDT | 22.00 | 5.90 | 5.80 | 6.10 | 0.00 | - | 1 | 229 | 38.14% |
| PAAS260116P00025000 | 2024-04-18 3:06PM EDT | 25.00 | 7.80 | 7.90 | 8.20 | 0.00 | - | 14 | 127 | 35.60% |
| PAAS260116P00027000 | 2024-04-12 9:43AM EDT | 27.00 | 8.60 | 9.50 | 12.00 | 0.00 | - | 21 | 21 | 59.38% |
© 2024 Yahoo. All rights reserved.