Singapore markets closed

Pan American Silver Corp. (PAAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.15-1.32 (-7.15%)
At close: 04:00PM EST
17.11 -0.04 (-0.23%)
After hours: 04:22PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS230217C000100002023-01-23 1:34PM EST10.008.866.907.300.00--7181.25%
PAAS230217C000120002023-02-03 3:04PM EST12.005.204.905.30-0.99-15.99%13129.69%
PAAS230217C000130002023-01-17 3:48PM EST13.005.433.904.300.00-182106.25%
PAAS230217C000140002023-01-30 9:56AM EST14.004.522.953.400.00-2455.47%
PAAS230217C000150002023-01-31 12:06PM EST15.003.352.052.400.00-16350.78%
PAAS230217C000160002023-02-03 2:04PM EST16.001.451.201.45-1.04-41.77%2298355.08%
PAAS230217C000170002023-02-03 3:58PM EST17.000.640.600.70-0.96-60.00%1731,52245.12%
PAAS230217C000180002023-02-03 3:59PM EST18.000.300.250.30-0.50-62.50%1,0961,66844.82%
PAAS230217C000190002023-02-03 3:47PM EST19.000.100.050.15-0.25-71.43%1652,53850.00%
PAAS230217C000200002023-02-03 3:59PM EST20.000.050.050.10-0.06-54.55%6196,31854.30%
PAAS230217C000210002023-02-03 9:35AM EST21.000.050.000.10-0.05-50.00%81,36260.94%
PAAS230217C000220002023-02-03 10:09AM EST22.000.050.000.100.00-512971.88%
PAAS230217C000230002023-01-26 9:30AM EST23.000.050.000.100.00-15681.64%
PAAS230217C000240002023-02-03 12:15PM EST24.000.030.000.05-0.02-40.00%101881.25%
PAAS230217C000250002023-01-05 9:41AM EST25.000.080.000.050.00-103589.06%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS230217P000100002022-12-23 3:18PM EST10.000.140.000.150.00-33156.25%
PAAS230217P000120002023-01-12 9:47AM EST12.000.050.000.050.00-4042190.63%
PAAS230217P000130002023-02-01 3:00PM EST13.000.030.000.150.00-108789.84%
PAAS230217P000140002023-01-30 3:20PM EST14.000.060.000.150.00-613369.92%
PAAS230217P000150002023-02-01 10:57AM EST15.000.050.000.100.00-126755.08%
PAAS230217P000160002023-02-03 3:15PM EST16.000.160.150.25+0.04+33.33%2596950.39%
PAAS230217P000170002023-02-03 3:59PM EST17.000.450.450.50+0.25+125.00%1531,62141.41%
PAAS230217P000180002023-02-03 3:47PM EST18.001.051.001.15+0.55+110.00%2112,38744.82%
PAAS230217P000190002023-02-03 3:57PM EST19.001.951.902.00+0.99+103.13%1042,15050.00%
PAAS230217P000200002023-02-03 9:47AM EST20.002.152.753.00+0.79+58.09%355365.43%
PAAS230217P000210002023-01-30 11:19AM EST21.002.653.804.100.00-147771.29%
PAAS230217P000220002023-02-02 10:15AM EST22.003.624.705.100.00-30018371.88%
PAAS230217P000230002023-01-23 9:30AM EST23.004.305.706.100.00-172581.64%
PAAS230217P000240002023-01-19 1:03PM EST24.005.606.707.100.00-202090.63%