Singapore markets closed

Pan American Silver Corp. (PAAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.02+0.35 (+1.78%)
At close: 04:00PM EDT
20.16 +0.14 (+0.70%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS220715C000140002022-05-11 10:59AM EDT14.008.809.409.600.00-6140474.02%
PAAS220715C000150002022-07-01 9:30AM EDT15.004.104.905.30-0.60-12.77%52394.14%
PAAS220715C000160002022-07-01 10:06AM EDT16.002.903.904.30-0.96-24.87%1876.56%
PAAS220715C000170002022-07-01 10:06AM EDT17.003.003.003.30-0.72-19.35%18567.97%
PAAS220715C000180002022-06-24 9:38AM EDT18.002.672.102.350.00-31358.20%
PAAS220715C000190002022-07-01 2:33PM EDT19.001.421.351.45-0.63-30.73%103851.66%
PAAS220715C000200002022-07-01 3:49PM EDT20.000.830.750.85+0.13+18.57%1,08419750.59%
PAAS220715C000210002022-07-01 10:49AM EDT21.000.360.350.45-0.03-7.69%2620953.13%
PAAS220715C000220002022-07-01 11:18AM EDT22.000.200.150.25+0.05+33.33%181,12051.56%
PAAS220715C000230002022-07-01 3:59PM EDT23.000.100.050.100.00-2091,14350.00%
PAAS220715C000240002022-07-01 3:20PM EDT24.000.050.000.100.00-2296056.25%
PAAS220715C000250002022-07-01 3:33PM EDT25.000.050.000.05+0.02+66.67%171,82758.59%
PAAS220715C000260002022-06-29 11:07AM EDT26.000.050.000.050.00-661566.41%
PAAS220715C000270002022-07-01 1:02PM EDT27.000.020.000.05-0.03-60.00%31,19974.22%
PAAS220715C000280002022-06-23 11:02AM EDT28.000.010.000.100.00-11,25491.41%
PAAS220715C000290002022-07-01 11:56AM EDT29.000.050.000.10-0.04-44.44%633799.22%
PAAS220715C000300002022-06-30 12:38PM EDT30.000.010.000.050.00-11,37395.31%
PAAS220715C000310002022-06-21 3:10PM EDT31.000.050.000.100.00-1317,229113.28%
PAAS220715C000320002022-05-24 3:10PM EDT32.000.100.000.100.00-30764119.53%
PAAS220715C000330002022-06-14 3:56PM EDT33.000.100.000.100.00-6402125.78%
PAAS220715C000340002022-05-31 9:41AM EDT34.000.050.000.100.00-1509132.03%
PAAS220715C000350002022-06-30 12:25PM EDT35.000.050.000.100.00-21,623137.50%
PAAS220715C000360002022-06-30 3:46PM EDT36.000.050.000.050.00-4480129.69%
PAAS220715C000400002022-06-24 11:13AM EDT40.000.050.000.050.00-83,178150.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS220715P000140002022-06-15 9:59AM EDT14.000.170.000.300.00-121129.30%
PAAS220715P000150002022-06-30 1:29PM EDT15.000.050.000.250.00-2568104.30%
PAAS220715P000160002022-06-17 2:36PM EDT16.000.050.000.150.00-52775.78%
PAAS220715P000170002022-06-30 12:52PM EDT17.000.100.000.150.00-204458.98%
PAAS220715P000180002022-07-01 1:23PM EDT18.000.200.050.20-0.01-4.76%1291,51657.81%
PAAS220715P000190002022-07-01 3:25PM EDT19.000.350.300.45-0.15-30.00%1201,11851.37%
PAAS220715P000200002022-07-01 3:58PM EDT20.000.790.700.80-0.16-16.84%4994951.86%
PAAS220715P000210002022-07-01 3:30PM EDT21.001.411.301.45-0.24-14.55%3863754.59%
PAAS220715P000220002022-06-30 11:50AM EDT22.002.252.102.250.00-168451.17%
PAAS220715P000230002022-07-01 3:10PM EDT23.003.082.903.20-0.12-3.75%359368.16%
PAAS220715P000240002022-07-01 2:13PM EDT24.003.993.904.10-0.34-7.85%2260268.56%
PAAS220715P000250002022-07-01 3:49PM EDT25.004.954.905.10-0.30-5.71%885756.25%
PAAS220715P000260002022-06-30 3:03PM EDT26.006.405.806.100.00-1020589.65%
PAAS220715P000270002022-06-29 1:32PM EDT27.006.766.907.100.00-1512971.88%
PAAS220715P000280002022-07-01 9:43AM EDT28.009.107.808.10+0.80+9.64%1184108.20%
PAAS220715P000290002022-06-30 9:30AM EDT29.008.778.809.100.00-151116.41%
PAAS220715P000300002022-07-01 12:14PM EDT30.0010.209.8010.10+0.10+0.99%1288124.61%
PAAS220715P000310002022-06-29 12:22PM EDT31.0010.6010.8011.100.00-127132.03%
PAAS220715P000320002022-06-22 11:48AM EDT32.0010.9011.8012.200.00-615104.69%
PAAS220715P000330002022-06-14 1:07PM EDT33.0012.2312.8013.100.00-516146.48%
PAAS220715P000340002022-06-15 1:11PM EDT34.0013.3013.8014.100.00-22153.13%
PAAS220715P000350002022-03-24 11:16AM EDT35.007.328.809.100.00-22660.00%
PAAS220715P000360002022-06-15 2:57PM EDT36.0014.6015.8016.100.00-2626165.63%
PAAS220715P000400002022-04-22 11:21AM EDT40.0013.7517.5018.000.00-370.00%