Singapore markets closed

Pan American Silver Corp. (PAAS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.38+0.49 (+3.80%)
At close: 04:00PM EST
13.47 +0.09 (+0.67%)
Pre-market: 05:55AM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS240315C000050002024-02-08 10:03AM EST5.008.000.000.000.00--00.00%
PAAS240315C000070002024-01-19 12:26PM EST7.006.565.307.100.00-55425.78%
PAAS240315C000080002024-02-22 2:48PM EST8.004.730.000.000.00-5000.00%
PAAS240315C000090002024-01-19 2:15PM EST9.004.633.505.500.00-44165.63%
PAAS240315C000100002024-03-04 1:31PM EST10.003.300.000.000.00-2000.00%
PAAS240315C000110002024-03-04 9:47AM EST11.002.250.000.000.00-1100.00%
PAAS240315C000120002024-03-04 1:44PM EST12.001.300.000.000.00-1500.00%
PAAS240315C000130002024-03-04 3:48PM EST13.000.600.000.000.00-35600.00%
PAAS240315C000140002024-03-04 3:56PM EST14.000.170.000.000.00-73206.25%
PAAS240315C000150002024-03-04 2:00PM EST15.000.100.000.000.00-31025.00%
PAAS240315C000160002024-02-28 9:51AM EST16.000.050.000.000.00-1025.00%
PAAS240315C000170002024-03-04 3:27PM EST17.000.030.000.000.00-12025.00%
PAAS240315C000180002024-02-23 12:16PM EST18.000.050.000.000.00-1050.00%
PAAS240315C000190002024-01-22 11:23AM EST19.000.060.000.100.00-1618114.84%
PAAS240315C000200002024-01-24 12:00PM EST20.000.050.000.050.00-111114.06%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS240315P000090002024-02-20 3:54PM EST9.000.010.000.000.00-1050.00%
PAAS240315P000100002024-02-23 2:38PM EST10.000.030.000.000.00-2050.00%
PAAS240315P000110002024-02-29 12:23PM EST11.000.080.000.000.00-10025.00%
PAAS240315P000120002024-03-04 11:11AM EST12.000.050.000.000.00-14012.50%
PAAS240315P000130002024-03-04 2:43PM EST13.000.270.000.000.00-12106.25%
PAAS240315P000140002024-03-04 3:37PM EST14.000.840.000.000.00-3600.00%
PAAS240315P000150002024-03-04 3:55PM EST15.001.750.000.000.00-8800.00%
PAAS240315P000160002024-03-01 1:45PM EST16.003.100.000.000.00-300.00%
PAAS240315P000170002024-02-15 3:33PM EST17.004.100.000.000.00-100.00%
PAAS240315P000180002024-01-22 3:45PM EST18.004.304.806.700.00--1268.16%