Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,387.36 -373.13 (-1.57%) CMC Crypto 200
535.82 -1.03 (-0.19%)
Pan American Silver Corp. (PAAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS230217C00010000 | 2023-01-23 1:34PM EST | 10.00 | 8.86 | 6.90 | 7.30 | 0.00 | - | - | 7 | 181.25% |
| PAAS230217C00012000 | 2023-02-03 3:04PM EST | 12.00 | 5.20 | 4.90 | 5.30 | -0.99 | -15.99% | 1 | 3 | 129.69% |
| PAAS230217C00013000 | 2023-01-17 3:48PM EST | 13.00 | 5.43 | 3.90 | 4.30 | 0.00 | - | 18 | 2 | 106.25% |
| PAAS230217C00014000 | 2023-01-30 9:56AM EST | 14.00 | 4.52 | 2.95 | 3.40 | 0.00 | - | 2 | 4 | 55.47% |
| PAAS230217C00015000 | 2023-01-31 12:06PM EST | 15.00 | 3.35 | 2.05 | 2.40 | 0.00 | - | 1 | 63 | 50.78% |
| PAAS230217C00016000 | 2023-02-03 2:04PM EST | 16.00 | 1.45 | 1.20 | 1.45 | -1.04 | -41.77% | 22 | 983 | 55.08% |
| PAAS230217C00017000 | 2023-02-03 3:58PM EST | 17.00 | 0.64 | 0.60 | 0.70 | -0.96 | -60.00% | 173 | 1,522 | 45.12% |
| PAAS230217C00018000 | 2023-02-03 3:59PM EST | 18.00 | 0.30 | 0.25 | 0.30 | -0.50 | -62.50% | 1,096 | 1,668 | 44.82% |
| PAAS230217C00019000 | 2023-02-03 3:47PM EST | 19.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 165 | 2,538 | 50.00% |
| PAAS230217C00020000 | 2023-02-03 3:59PM EST | 20.00 | 0.05 | 0.05 | 0.10 | -0.06 | -54.55% | 619 | 6,318 | 54.30% |
| PAAS230217C00021000 | 2023-02-03 9:35AM EST | 21.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 8 | 1,362 | 60.94% |
| PAAS230217C00022000 | 2023-02-03 10:09AM EST | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 129 | 71.88% |
| PAAS230217C00023000 | 2023-01-26 9:30AM EST | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 56 | 81.64% |
| PAAS230217C00024000 | 2023-02-03 12:15PM EST | 24.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 18 | 81.25% |
| PAAS230217C00025000 | 2023-01-05 9:41AM EST | 25.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 35 | 89.06% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS230217P00010000 | 2022-12-23 3:18PM EST | 10.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 156.25% |
| PAAS230217P00012000 | 2023-01-12 9:47AM EST | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 421 | 90.63% |
| PAAS230217P00013000 | 2023-02-01 3:00PM EST | 13.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 87 | 89.84% |
| PAAS230217P00014000 | 2023-01-30 3:20PM EST | 14.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 6 | 133 | 69.92% |
| PAAS230217P00015000 | 2023-02-01 10:57AM EST | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 267 | 55.08% |
| PAAS230217P00016000 | 2023-02-03 3:15PM EST | 16.00 | 0.16 | 0.15 | 0.25 | +0.04 | +33.33% | 25 | 969 | 50.39% |
| PAAS230217P00017000 | 2023-02-03 3:59PM EST | 17.00 | 0.45 | 0.45 | 0.50 | +0.25 | +125.00% | 153 | 1,621 | 41.41% |
| PAAS230217P00018000 | 2023-02-03 3:47PM EST | 18.00 | 1.05 | 1.00 | 1.15 | +0.55 | +110.00% | 211 | 2,387 | 44.82% |
| PAAS230217P00019000 | 2023-02-03 3:57PM EST | 19.00 | 1.95 | 1.90 | 2.00 | +0.99 | +103.13% | 104 | 2,150 | 50.00% |
| PAAS230217P00020000 | 2023-02-03 9:47AM EST | 20.00 | 2.15 | 2.75 | 3.00 | +0.79 | +58.09% | 3 | 553 | 65.43% |
| PAAS230217P00021000 | 2023-01-30 11:19AM EST | 21.00 | 2.65 | 3.80 | 4.10 | 0.00 | - | 1 | 477 | 71.29% |
| PAAS230217P00022000 | 2023-02-02 10:15AM EST | 22.00 | 3.62 | 4.70 | 5.10 | 0.00 | - | 300 | 183 | 71.88% |
| PAAS230217P00023000 | 2023-01-23 9:30AM EST | 23.00 | 4.30 | 5.70 | 6.10 | 0.00 | - | 17 | 25 | 81.64% |
| PAAS230217P00024000 | 2023-01-19 1:03PM EST | 24.00 | 5.60 | 6.70 | 7.10 | 0.00 | - | 20 | 20 | 90.63% |
© 2023 Yahoo. All rights reserved.
