Singapore markets open in 4 hours 31 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,160.88 -478.11 (-0.72%) CMC Crypto 200
1,428.17 +13.41 (+0.95%)
Pan American Silver Corp. (PAAS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240517C00011000 | 2024-04-18 2:29PM EDT | 11.00 | 8.10 | 5.60 | 9.60 | 0.00 | - | - | 7 | 332.42% |
| PAAS240517C00012000 | 2024-04-18 1:04PM EDT | 12.00 | 7.28 | 6.50 | 8.10 | 0.00 | - | 2 | 3 | 182.62% |
| PAAS240517C00013000 | 2024-04-23 2:57PM EDT | 13.00 | 5.70 | 4.30 | 7.80 | +0.51 | +9.83% | 10 | 175 | 133.98% |
| PAAS240517C00014000 | 2024-04-22 10:10AM EDT | 14.00 | 4.61 | 2.80 | 6.40 | 0.00 | - | 3 | 690 | 217.58% |
| PAAS240517C00015000 | 2024-04-23 9:45AM EDT | 15.00 | 3.70 | 3.60 | 3.90 | +0.40 | +12.12% | 12 | 2,499 | 64.06% |
| PAAS240517C00016000 | 2024-04-23 3:34PM EDT | 16.00 | 2.70 | 2.70 | 3.30 | +0.22 | +8.87% | 3 | 3,482 | 71.48% |
| PAAS240517C00017000 | 2024-04-23 9:59AM EDT | 17.00 | 2.05 | 1.90 | 2.00 | +0.36 | +21.30% | 1 | 2,027 | 53.13% |
| PAAS240517C00018000 | 2024-04-23 3:36PM EDT | 18.00 | 1.21 | 1.20 | 1.30 | +0.11 | +10.00% | 51 | 4,822 | 50.20% |
| PAAS240517C00019000 | 2024-04-23 3:57PM EDT | 19.00 | 0.77 | 0.70 | 0.80 | +0.12 | +18.46% | 1,099 | 4,302 | 49.81% |
| PAAS240517C00020000 | 2024-04-23 3:38PM EDT | 20.00 | 0.40 | 0.40 | 0.45 | +0.03 | +8.11% | 163 | 6,971 | 49.22% |
| PAAS240517C00021000 | 2024-04-23 3:29PM EDT | 21.00 | 0.25 | 0.25 | 0.30 | +0.04 | +19.05% | 241 | 4,575 | 51.76% |
| PAAS240517C00022000 | 2024-04-23 3:02PM EDT | 22.00 | 0.15 | 0.15 | 0.20 | +0.01 | +7.14% | 1,085 | 8,106 | 54.69% |
| PAAS240517C00025000 | 2024-04-23 2:47PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 32 | 1,168 | 55.47% |
| PAAS240517C00030000 | 2024-04-19 9:30AM EDT | 30.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 3 | 32 | 82.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240517P00011000 | 2024-03-27 10:42AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 717 | 96.88% |
| PAAS240517P00012000 | 2024-04-05 1:58PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 101 | 82.81% |
| PAAS240517P00013000 | 2024-04-18 10:55AM EDT | 13.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 243 | 69.53% |
| PAAS240517P00014000 | 2024-04-22 11:51AM EDT | 14.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 8 | 2,305 | 64.06% |
| PAAS240517P00015000 | 2024-04-23 9:41AM EDT | 15.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 5 | 940 | 55.86% |
| PAAS240517P00016000 | 2024-04-23 1:19PM EDT | 16.00 | 0.13 | 0.10 | 0.15 | -0.07 | -41.18% | 192 | 1,324 | 51.37% |
| PAAS240517P00017000 | 2024-04-23 3:59PM EDT | 17.00 | 0.31 | 0.25 | 0.35 | -0.04 | -11.43% | 16 | 1,593 | 51.07% |
| PAAS240517P00018000 | 2024-04-23 3:29PM EDT | 18.00 | 0.60 | 0.60 | 0.65 | -0.20 | -25.00% | 345 | 2,860 | 48.54% |
| PAAS240517P00019000 | 2024-04-23 3:40PM EDT | 19.00 | 1.15 | 1.10 | 1.15 | -0.20 | -14.81% | 199 | 4,391 | 48.34% |
| PAAS240517P00020000 | 2024-04-23 1:02PM EDT | 20.00 | 1.77 | 1.75 | 1.90 | -0.34 | -16.11% | 177 | 1,553 | 53.22% |
| PAAS240517P00021000 | 2024-04-23 12:18PM EDT | 21.00 | 2.60 | 2.55 | 2.70 | -0.40 | -13.33% | 6 | 552 | 54.98% |
| PAAS240517P00022000 | 2024-04-22 12:27PM EDT | 22.00 | 3.90 | 3.40 | 3.60 | 0.00 | - | 4 | 305 | 58.79% |
| PAAS240517P00025000 | 2024-04-22 9:30AM EDT | 25.00 | 6.40 | 5.90 | 7.60 | 0.00 | - | 5 | 5 | 100.39% |
© 2024 Yahoo. All rights reserved.