Singapore markets close in 6 hours 7 minutes

Pan American Silver Corp. (PAAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.99+0.60 (+3.66%)
At close: 04:00PM EST
16.96 -0.03 (-0.18%)
After hours: 07:51PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS221216C000090002022-11-22 1:20PM EST9.006.667.908.100.00--0171.88%
PAAS221216C000100002022-10-24 1:04PM EST10.005.815.906.200.00--50.00%
PAAS221216C000110002022-12-06 2:04PM EST11.005.395.906.100.00-114121.88%
PAAS221216C000120002022-12-07 2:23PM EST12.004.934.905.20-0.45-8.36%220133.59%
PAAS221216C000130002022-11-30 3:54PM EST13.003.403.904.200.00-212107.42%
PAAS221216C000140002022-12-07 3:53PM EST14.003.022.953.20-0.15-4.73%1118589.84%
PAAS221216C000150002022-12-07 3:40PM EST15.002.162.002.20+0.61+39.35%361,54569.53%
PAAS221216C000160002022-12-07 3:52PM EST16.001.201.151.30+0.45+60.00%2432,70358.59%
PAAS221216C000170002022-12-07 3:59PM EST17.000.550.500.60+0.25+83.33%3594,06052.15%
PAAS221216C000180002022-12-07 3:27PM EST18.000.220.150.25+0.08+57.14%10968351.76%
PAAS221216C000190002022-12-07 2:23PM EST19.000.080.050.10-0.02-20.00%639255.86%
PAAS221216C000200002022-12-07 2:49PM EST20.000.040.000.05-0.02-33.33%401,53157.81%
PAAS221216C000210002022-12-02 2:51PM EST21.000.050.000.150.00-53489.06%
PAAS221216C000220002022-10-27 12:28PM EST22.000.100.000.050.00--084.38%
PAAS221216C000240002022-11-28 12:00PM EST24.000.050.000.050.00-116107.81%
PAAS221216C000250002022-11-30 1:30PM EST25.000.030.000.050.00--2117.19%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS221216P000100002022-11-18 3:21PM EST10.000.050.000.100.00-23184.38%
PAAS221216P000110002022-11-10 11:04AM EST11.000.100.000.100.00-1032155.47%
PAAS221216P000120002022-12-06 3:07PM EST12.000.020.000.050.00-15155114.06%
PAAS221216P000130002022-12-06 1:21PM EST13.000.040.000.050.00-234290.63%
PAAS221216P000140002022-12-07 1:25PM EST14.000.050.000.050.00-501,59868.75%
PAAS221216P000150002022-12-07 3:52PM EST15.000.050.050.10-0.05-50.00%398662.11%
PAAS221216P000160002022-12-07 3:39PM EST16.000.150.150.25-0.20-57.14%642,64654.30%
PAAS221216P000170002022-12-07 3:30PM EST17.000.500.500.60-0.42-45.65%1725451.17%
PAAS221216P000180002022-12-07 1:18PM EST18.001.291.151.25-0.40-23.67%54750.59%
PAAS221216P000190002022-12-06 9:46AM EST19.002.421.952.150.00-13567.19%
PAAS221216P000200002022-12-05 10:05AM EST20.003.202.903.200.00-11064.06%
PAAS221216P000220002022-10-31 2:45PM EST22.006.175.505.900.00--0199.22%
PAAS221216P000230002022-11-08 11:38AM EST23.007.085.906.100.00--0121.48%
PAAS221216P000250002022-11-04 2:37PM EST25.0010.207.407.700.00-60600.00%
PAAS221216P000280002022-11-30 11:36AM EST28.0012.2710.9011.100.00--0178.13%