Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,623.91 +50.45 (+0.19%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Pan American Silver Corp. (PAAS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS231020C00005000 | 2023-09-18 10:42AM EDT | 5.00 | 11.63 | 10.00 | 10.80 | 0.00 | - | 7 | 7 | 271.09% |
| PAAS231020C00009000 | 2023-07-27 2:43PM EDT | 9.00 | 6.60 | 6.70 | 6.90 | 0.00 | - | 1 | 1 | 200.98% |
| PAAS231020C00010000 | 2023-08-17 9:54AM EDT | 10.00 | 5.40 | 6.60 | 6.90 | 0.00 | - | 1 | 51 | 264.65% |
| PAAS231020C00011000 | 2023-09-15 10:05AM EDT | 11.00 | 5.84 | 4.20 | 4.50 | 0.00 | - | 1 | 17 | 89.06% |
| PAAS231020C00012000 | 2023-09-15 9:47AM EDT | 12.00 | 4.75 | 3.20 | 3.40 | 0.00 | - | 50 | 317 | 62.11% |
| PAAS231020C00013000 | 2023-09-15 3:31PM EDT | 13.00 | 3.90 | 2.25 | 2.35 | 0.00 | - | 130 | 290 | 51.76% |
| PAAS231020C00014000 | 2023-09-21 12:19PM EDT | 14.00 | 1.73 | 1.35 | 1.45 | 0.00 | - | 162 | 293 | 42.19% |
| PAAS231020C00015000 | 2023-09-22 3:33PM EDT | 15.00 | 0.75 | 0.70 | 0.80 | -0.20 | -21.05% | 92 | 4,433 | 41.41% |
| PAAS231020C00016000 | 2023-09-22 3:29PM EDT | 16.00 | 0.31 | 0.30 | 0.35 | -0.13 | -29.55% | 142 | 3,217 | 39.06% |
| PAAS231020C00017000 | 2023-09-22 3:43PM EDT | 17.00 | 0.15 | 0.10 | 0.20 | -0.04 | -21.05% | 148 | 3,791 | 44.73% |
| PAAS231020C00018000 | 2023-09-22 3:42PM EDT | 18.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 22 | 24,117 | 47.07% |
| PAAS231020C00019000 | 2023-09-22 12:37PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,629 | 49.22% |
| PAAS231020C00020000 | 2023-09-19 2:58PM EDT | 20.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 33 | 8,309 | 57.81% |
| PAAS231020C00021000 | 2023-09-18 10:38AM EDT | 21.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 834 | 58.59% |
| PAAS231020C00022000 | 2023-09-11 11:44AM EDT | 22.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 654 | 65.63% |
| PAAS231020C00023000 | 2023-09-15 10:26AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 789 | 71.88% |
| PAAS231020C00024000 | 2023-08-30 11:36AM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,030 | 77.34% |
| PAAS231020C00025000 | 2023-09-18 2:54PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 427 | 83.59% |
| PAAS231020C00026000 | 2023-09-15 1:39PM EDT | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 14 | 89.06% |
| PAAS231020C00027000 | 2023-06-07 3:04PM EDT | 27.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 103.91% |
| PAAS231020C00028000 | 2023-09-13 10:51AM EDT | 28.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 42 | 98.44% |
| PAAS231020C00030000 | 2023-08-29 10:04AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 391 | 107.81% |
| PAAS231020C00032000 | 2023-05-02 3:21PM EDT | 32.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 128.13% |
| PAAS231020C00035000 | 2023-08-11 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 128.13% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS231020P00009000 | 2023-02-27 2:25PM EDT | 9.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 114.45% |
| PAAS231020P00010000 | 2023-09-05 1:27PM EDT | 10.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 30 | 77.34% |
| PAAS231020P00011000 | 2023-08-23 9:52AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 305 | 61.72% |
| PAAS231020P00012000 | 2023-09-05 9:49AM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 150 | 54.30% |
| PAAS231020P00013000 | 2023-09-15 12:47PM EDT | 13.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 8 | 1,205 | 46.88% |
| PAAS231020P00014000 | 2023-09-22 3:51PM EDT | 14.00 | 0.15 | 0.15 | 0.20 | +0.04 | +36.36% | 63 | 2,563 | 38.97% |
| PAAS231020P00015000 | 2023-09-22 3:57PM EDT | 15.00 | 0.46 | 0.45 | 0.50 | +0.06 | +15.00% | 150 | 3,359 | 35.94% |
| PAAS231020P00016000 | 2023-09-22 2:46PM EDT | 16.00 | 1.00 | 1.00 | 1.10 | +0.10 | +11.11% | 3,152 | 1,314 | 36.43% |
| PAAS231020P00017000 | 2023-09-21 2:20PM EDT | 17.00 | 1.58 | 1.80 | 1.90 | 0.00 | - | 5 | 4,095 | 36.33% |
| PAAS231020P00018000 | 2023-09-21 2:46PM EDT | 18.00 | 2.50 | 2.75 | 2.85 | 0.00 | - | 19 | 404 | 41.41% |
| PAAS231020P00019000 | 2023-09-21 12:40PM EDT | 19.00 | 3.45 | 3.70 | 3.90 | 0.00 | - | 15 | 463 | 58.98% |
| PAAS231020P00020000 | 2023-09-22 9:40AM EDT | 20.00 | 4.35 | 4.70 | 4.90 | -0.30 | -6.45% | 1 | 0 | 68.56% |
| PAAS231020P00021000 | 2023-08-29 11:26AM EDT | 21.00 | 4.55 | 5.70 | 5.90 | 0.00 | - | 10 | 5 | 51.56% |
| PAAS231020P00022000 | 2023-07-25 10:03AM EDT | 22.00 | 6.00 | 5.80 | 6.00 | 0.00 | - | 2 | 0 | 0.00% |
| PAAS231020P00023000 | 2023-04-25 9:39AM EDT | 23.00 | 6.20 | 7.60 | 8.00 | 0.00 | - | 2 | 3 | 64.06% |
| PAAS231020P00024000 | 2023-05-18 10:07AM EDT | 24.00 | 8.50 | 8.40 | 8.90 | 0.00 | - | 1 | 0 | 100.00% |
| PAAS231020P00025000 | 2023-04-11 11:03AM EDT | 25.00 | 6.50 | 8.10 | 8.50 | 0.00 | - | 3 | 25 | 0.00% |
| PAAS231020P00030000 | 2023-08-29 12:26PM EDT | 30.00 | 13.60 | 14.70 | 14.90 | 0.00 | - | 1 | 0 | 96.88% |
© 2023 Yahoo. All rights reserved.
