Singapore markets closed

Pan American Silver Corp. (PAAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.58+1.12 (+6.80%)
At close: 04:00PM EDT
17.81 +0.23 (+1.31%)
Pre-market: 05:46AM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS230421C000090002023-03-17 10:00AM EDT9.008.100.000.000.00-2000.00%
PAAS230421C000100002023-02-22 11:23AM EDT10.005.710.000.000.00-300.00%
PAAS230421C000110002023-02-23 2:21PM EDT11.004.340.000.000.00-300.00%
PAAS230421C000120002023-02-06 11:27AM EDT12.005.103.403.700.00-301040.00%
PAAS230421C000130002023-03-17 2:23PM EDT13.004.920.000.000.00-100.00%
PAAS230421C000140002023-03-17 3:35PM EDT14.003.900.000.000.00-1800.00%
PAAS230421C000150002023-03-17 3:59PM EDT15.002.880.000.000.00-31800.00%
PAAS230421C000160002023-03-17 3:23PM EDT16.002.200.000.000.00-24800.00%
PAAS230421C000170002023-03-17 3:50PM EDT17.001.440.000.000.00-67400.00%
PAAS230421C000180002023-03-17 3:59PM EDT18.000.950.000.000.00-45603.13%
PAAS230421C000190002023-03-17 3:57PM EDT19.000.600.000.000.00-66706.25%
PAAS230421C000200002023-03-17 3:59PM EDT20.000.400.000.000.00-574012.50%
PAAS230421C000210002023-03-17 3:50PM EDT21.000.250.000.000.00-1,084012.50%
PAAS230421C000220002023-03-17 2:23PM EDT22.000.200.000.000.00-56025.00%
PAAS230421C000230002023-03-17 3:41PM EDT23.000.120.000.000.00-7025.00%
PAAS230421C000240002023-03-15 10:13AM EDT24.000.070.000.000.00-1025.00%
PAAS230421C000250002023-03-13 3:49PM EDT25.000.050.000.000.00-2025.00%
PAAS230421C000260002023-02-01 4:58PM EDT26.000.100.000.350.00-22788.28%
PAAS230421C000270002023-02-17 11:03AM EDT27.000.050.000.750.00-739114.26%
PAAS230421C000280002023-02-01 11:18AM EDT28.000.160.001.100.00-1299134.57%
PAAS230421C000290002023-03-13 9:33AM EDT29.000.030.000.000.00-1050.00%
PAAS230421C000300002023-01-17 3:38PM EDT30.000.100.000.150.00-115894.53%
PAAS230421C000310002023-02-01 1:58PM EDT31.000.050.000.100.00-11292.97%
PAAS230421C000320002022-12-01 12:26PM EDT32.000.100.000.200.00-1051108.59%
PAAS230421C000330002023-02-01 1:59PM EDT33.000.050.000.050.00-51,11991.41%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS230421P000090002023-03-01 11:12AM EDT9.000.070.000.000.00-1050.00%
PAAS230421P000100002023-03-15 9:30AM EDT10.000.260.000.000.00-20050.00%
PAAS230421P000110002023-03-03 1:13PM EDT11.000.030.000.000.00-24050.00%
PAAS230421P000120002023-03-15 10:01AM EDT12.000.150.000.000.00-1025.00%
PAAS230421P000130002023-03-17 1:48PM EDT13.000.100.000.000.00-13025.00%
PAAS230421P000140002023-03-17 3:53PM EDT14.000.100.000.000.00-78025.00%
PAAS230421P000150002023-03-17 3:42PM EDT15.000.240.000.000.00-72012.50%
PAAS230421P000160002023-03-17 3:58PM EDT16.000.430.000.000.00-68406.25%
PAAS230421P000170002023-03-17 3:31PM EDT17.000.750.000.000.00-11203.13%
PAAS230421P000180002023-03-17 3:17PM EDT18.001.200.000.000.00-1900.00%
PAAS230421P000190002023-03-17 10:05AM EDT19.002.220.000.000.00-800.00%
PAAS230421P000200002023-03-14 12:18PM EDT20.003.200.000.000.00-1500.00%
PAAS230421P000210002023-02-16 11:18AM EDT21.005.193.503.700.00-52451.07%
PAAS230421P000220002023-03-06 12:22PM EDT22.005.950.000.000.00-100.00%
PAAS230421P000230002022-10-04 10:05AM EDT23.006.807.608.000.00-24192.38%
PAAS230421P000240002022-10-06 11:20AM EDT24.007.609.109.500.00-11226.86%
PAAS230421P000250002023-02-21 3:47PM EDT25.009.410.000.000.00-200.00%
PAAS230421P000260002022-12-16 10:47AM EDT26.0010.307.107.500.00-520.00%
PAAS230421P000270002023-01-17 12:43PM EDT27.008.4210.5011.200.00-33181.35%
PAAS230421P000280002023-01-17 12:39PM EDT28.009.4011.5012.100.00--1186.23%
PAAS230421P000300002022-09-01 11:00AM EDT30.0015.5013.9014.400.00--1219.34%
PAAS230421P000310002023-03-17 12:20PM EDT31.0013.770.000.000.00-100.00%
PAAS230421P000320002023-01-05 4:30PM EDT32.0014.6014.5015.300.00-10152.54%