Singapore markets close in 6 hours 52 minutes
Straits Times Index
3,163.05 +9.82 (+0.31%) Nikkei
27,342.95 +222.45 (+0.82%) Hang Seng
18,058.55 -29.42 (-0.16%) FTSE 100
7,052.62 -33.84 (-0.48%) BTC-USD
20,386.67 +163.86 (+0.81%) CMC Crypto 200
463.48 +5.07 (+1.11%)
Pan American Silver Corp. (PAAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS221021C00010000 | 2022-09-22 11:49AM EDT | 10.00 | 5.68 | 6.60 | 7.30 | 0.00 | - | 4 | 8 | 207.81% |
| PAAS221021C00011000 | 2022-09-02 10:15AM EDT | 11.00 | 4.06 | 4.70 | 5.20 | 0.00 | - | 33 | 28 | 0.00% |
| PAAS221021C00012000 | 2022-10-04 12:37PM EDT | 12.00 | 5.40 | 4.80 | 5.20 | 0.00 | - | 1 | 17 | 50.00% |
| PAAS221021C00013000 | 2022-10-03 11:37AM EDT | 13.00 | 3.80 | 3.80 | 4.20 | 0.00 | - | 4 | 47 | 108.98% |
| PAAS221021C00014000 | 2022-10-03 10:30AM EDT | 14.00 | 2.88 | 2.90 | 3.20 | 0.00 | - | 1 | 76 | 59.77% |
| PAAS221021C00015000 | 2022-10-05 10:44AM EDT | 15.00 | 1.83 | 2.05 | 2.10 | -0.70 | -27.67% | 2 | 620 | 50.78% |
| PAAS221021C00016000 | 2022-10-05 2:43PM EDT | 16.00 | 1.25 | 1.30 | 1.40 | -0.38 | -23.31% | 17 | 1,411 | 54.10% |
| PAAS221021C00017000 | 2022-10-05 3:57PM EDT | 17.00 | 0.74 | 0.70 | 0.80 | -0.16 | -17.78% | 33 | 1,250 | 52.83% |
| PAAS221021C00018000 | 2022-10-05 3:57PM EDT | 18.00 | 0.35 | 0.30 | 0.40 | -0.11 | -23.91% | 31 | 1,932 | 51.07% |
| PAAS221021C00019000 | 2022-10-05 3:54PM EDT | 19.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 3 | 975 | 51.37% |
| PAAS221021C00020000 | 2022-10-04 2:26PM EDT | 20.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 120 | 817 | 54.69% |
| PAAS221021C00021000 | 2022-10-04 11:23AM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 7,479 | 61.33% |
| PAAS221021C00022000 | 2022-09-30 9:31AM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 833 | 71.48% |
| PAAS221021C00023000 | 2022-09-30 12:58PM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 908 | 71.88% |
| PAAS221021C00024000 | 2022-09-21 1:00PM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 707 | 89.84% |
| PAAS221021C00025000 | 2022-10-04 1:19PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 8,800 | 87.50% |
| PAAS221021C00026000 | 2022-09-12 11:04AM EDT | 26.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 25 | 448 | 106.25% |
| PAAS221021C00027000 | 2022-09-20 3:52PM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 310 | 102.34% |
| PAAS221021C00028000 | 2022-09-15 1:00PM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 375 | 121.09% |
| PAAS221021C00029000 | 2022-08-16 10:43AM EDT | 29.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 497 | 127.34% |
| PAAS221021C00030000 | 2022-10-05 10:38AM EDT | 30.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 15 | 768 | 121.88% |
| PAAS221021C00031000 | 2022-08-23 1:05PM EDT | 31.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 230 | 126.56% |
| PAAS221021C00032000 | 2022-09-16 3:27PM EDT | 32.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 403 | 146.09% |
| PAAS221021C00033000 | 2022-08-16 10:43AM EDT | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 238 | 151.56% |
| PAAS221021C00034000 | 2022-07-01 2:01PM EDT | 34.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 5 | 27 | 188.67% |
| PAAS221021C00035000 | 2022-08-15 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,691 | 50.00% |
| PAAS221021C00040000 | 2022-08-30 2:45PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 232 | 170.31% |
| PAAS221021C00045000 | 2022-07-06 2:33PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 10 | 218.75% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS221021P00011000 | 2022-09-21 2:21PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 103.91% |
| PAAS221021P00012000 | 2022-09-27 9:31AM EDT | 12.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 110 | 135 | 96.88% |
| PAAS221021P00013000 | 2022-09-27 12:26PM EDT | 13.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 6 | 147 | 77.73% |
| PAAS221021P00014000 | 2022-10-05 10:21AM EDT | 14.00 | 0.11 | 0.00 | 0.10 | +0.02 | +22.22% | 1 | 809 | 59.77% |
| PAAS221021P00015000 | 2022-10-05 12:53PM EDT | 15.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 45 | 906 | 57.81% |
| PAAS221021P00016000 | 2022-10-05 3:01PM EDT | 16.00 | 0.35 | 0.35 | 0.35 | +0.04 | +12.90% | 42 | 5,378 | 54.10% |
| PAAS221021P00017000 | 2022-10-05 2:49PM EDT | 17.00 | 0.75 | 0.65 | 0.80 | +0.15 | +25.00% | 10 | 563 | 51.07% |
| PAAS221021P00018000 | 2022-10-05 3:14PM EDT | 18.00 | 1.40 | 1.30 | 1.45 | +0.15 | +12.00% | 7 | 500 | 53.03% |
| PAAS221021P00019000 | 2022-10-05 10:16AM EDT | 19.00 | 2.47 | 2.10 | 2.25 | +0.52 | +26.67% | 2 | 1,091 | 54.10% |
| PAAS221021P00020000 | 2022-09-30 10:21AM EDT | 20.00 | 4.10 | 3.00 | 3.20 | 0.00 | - | 3 | 136 | 58.98% |
| PAAS221021P00021000 | 2022-10-04 9:42AM EDT | 21.00 | 3.95 | 3.90 | 4.20 | 0.00 | - | 10 | 204 | 61.33% |
| PAAS221021P00022000 | 2022-10-04 10:53AM EDT | 22.00 | 4.85 | 4.90 | 5.20 | 0.00 | - | 8 | 100 | 71.48% |
| PAAS221021P00023000 | 2022-10-04 10:05AM EDT | 23.00 | 6.15 | 5.90 | 6.20 | 0.00 | - | 2 | 53 | 81.25% |
| PAAS221021P00024000 | 2022-09-15 11:16AM EDT | 24.00 | 8.26 | 6.90 | 7.20 | 0.00 | - | 1 | 0 | 89.84% |
| PAAS221021P00025000 | 2022-10-03 11:18AM EDT | 25.00 | 8.05 | 7.90 | 8.20 | 0.00 | - | 32 | 35 | 98.44% |
| PAAS221021P00026000 | 2022-09-09 11:00AM EDT | 26.00 | 10.30 | 8.90 | 9.20 | 0.00 | - | 1 | 0 | 106.25% |
| PAAS221021P00027000 | 2022-07-25 10:20AM EDT | 27.00 | 9.05 | 10.50 | 10.80 | 0.00 | - | 2 | 4 | 205.08% |
| PAAS221021P00028000 | 2022-09-29 11:17AM EDT | 28.00 | 12.50 | 10.90 | 11.20 | 0.00 | - | 1 | 0 | 121.09% |
| PAAS221021P00029000 | 2022-07-05 12:28PM EDT | 29.00 | 10.70 | 8.30 | 8.90 | 0.00 | - | 2 | 28 | 0.00% |
| PAAS221021P00030000 | 2022-08-03 11:09AM EDT | 30.00 | 10.79 | 14.80 | 15.20 | 0.00 | - | 30 | 65 | 350.20% |
| PAAS221021P00031000 | 2022-07-15 3:36PM EDT | 31.00 | 12.89 | 12.80 | 13.10 | 0.00 | - | 6 | 1,104 | 0.00% |
| PAAS221021P00032000 | 2022-07-01 3:09PM EDT | 32.00 | 12.17 | 11.60 | 12.00 | 0.00 | - | 3 | 16 | 0.00% |
| PAAS221021P00033000 | 2022-05-27 1:20PM EDT | 33.00 | 10.70 | 11.80 | 12.40 | 0.00 | - | 2 | 2 | 0.00% |
| PAAS221021P00034000 | 2022-06-15 2:50PM EDT | 34.00 | 12.75 | 15.50 | 16.00 | 0.00 | - | 8 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
