Singapore markets close in 6 hours 52 minutes

Pan American Silver Corp. (PAAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.00-0.22 (-1.28%)
At close: 04:00PM EDT
17.00 0.00 (0.00%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS221021C000100002022-09-22 11:49AM EDT10.005.686.607.300.00-48207.81%
PAAS221021C000110002022-09-02 10:15AM EDT11.004.064.705.200.00-33280.00%
PAAS221021C000120002022-10-04 12:37PM EDT12.005.404.805.200.00-11750.00%
PAAS221021C000130002022-10-03 11:37AM EDT13.003.803.804.200.00-447108.98%
PAAS221021C000140002022-10-03 10:30AM EDT14.002.882.903.200.00-17659.77%
PAAS221021C000150002022-10-05 10:44AM EDT15.001.832.052.10-0.70-27.67%262050.78%
PAAS221021C000160002022-10-05 2:43PM EDT16.001.251.301.40-0.38-23.31%171,41154.10%
PAAS221021C000170002022-10-05 3:57PM EDT17.000.740.700.80-0.16-17.78%331,25052.83%
PAAS221021C000180002022-10-05 3:57PM EDT18.000.350.300.40-0.11-23.91%311,93251.07%
PAAS221021C000190002022-10-05 3:54PM EDT19.000.150.100.20-0.05-25.00%397551.37%
PAAS221021C000200002022-10-04 2:26PM EDT20.000.100.050.100.00-12081754.69%
PAAS221021C000210002022-10-04 11:23AM EDT21.000.050.000.100.00-47,47961.33%
PAAS221021C000220002022-09-30 9:31AM EDT22.000.050.000.100.00-183371.48%
PAAS221021C000230002022-09-30 12:58PM EDT23.000.030.000.050.00-590871.88%
PAAS221021C000240002022-09-21 1:00PM EDT24.000.050.000.100.00-570789.84%
PAAS221021C000250002022-10-04 1:19PM EDT25.000.030.000.050.00-108,80087.50%
PAAS221021C000260002022-09-12 11:04AM EDT26.000.020.000.100.00-25448106.25%
PAAS221021C000270002022-09-20 3:52PM EDT27.000.030.000.050.00-1310102.34%
PAAS221021C000280002022-09-15 1:00PM EDT28.000.050.000.100.00-10375121.09%
PAAS221021C000290002022-08-16 10:43AM EDT29.000.050.000.100.00-1497127.34%
PAAS221021C000300002022-10-05 10:38AM EDT30.000.060.000.05+0.01+20.00%15768121.88%
PAAS221021C000310002022-08-23 1:05PM EDT31.000.100.000.050.00-15230126.56%
PAAS221021C000320002022-09-16 3:27PM EDT32.000.030.000.100.00-5403146.09%
PAAS221021C000330002022-08-16 10:43AM EDT33.000.050.000.100.00-10238151.56%
PAAS221021C000340002022-07-01 2:01PM EDT34.000.170.000.300.00-527188.67%
PAAS221021C000350002022-08-15 9:30AM EDT35.000.050.000.000.00-101,69150.00%
PAAS221021C000400002022-08-30 2:45PM EDT40.000.050.000.050.00-2232170.31%
PAAS221021C000450002022-07-06 2:33PM EDT45.000.050.000.150.00-510218.75%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS221021P000110002022-09-21 2:21PM EDT11.000.050.000.050.00-13103.91%
PAAS221021P000120002022-09-27 9:31AM EDT12.000.150.000.100.00-11013596.88%
PAAS221021P000130002022-09-27 12:26PM EDT13.000.250.000.100.00-614777.73%
PAAS221021P000140002022-10-05 10:21AM EDT14.000.110.000.10+0.02+22.22%180959.77%
PAAS221021P000150002022-10-05 12:53PM EDT15.000.200.100.20+0.05+33.33%4590657.81%
PAAS221021P000160002022-10-05 3:01PM EDT16.000.350.350.35+0.04+12.90%425,37854.10%
PAAS221021P000170002022-10-05 2:49PM EDT17.000.750.650.80+0.15+25.00%1056351.07%
PAAS221021P000180002022-10-05 3:14PM EDT18.001.401.301.45+0.15+12.00%750053.03%
PAAS221021P000190002022-10-05 10:16AM EDT19.002.472.102.25+0.52+26.67%21,09154.10%
PAAS221021P000200002022-09-30 10:21AM EDT20.004.103.003.200.00-313658.98%
PAAS221021P000210002022-10-04 9:42AM EDT21.003.953.904.200.00-1020461.33%
PAAS221021P000220002022-10-04 10:53AM EDT22.004.854.905.200.00-810071.48%
PAAS221021P000230002022-10-04 10:05AM EDT23.006.155.906.200.00-25381.25%
PAAS221021P000240002022-09-15 11:16AM EDT24.008.266.907.200.00-1089.84%
PAAS221021P000250002022-10-03 11:18AM EDT25.008.057.908.200.00-323598.44%
PAAS221021P000260002022-09-09 11:00AM EDT26.0010.308.909.200.00-10106.25%
PAAS221021P000270002022-07-25 10:20AM EDT27.009.0510.5010.800.00-24205.08%
PAAS221021P000280002022-09-29 11:17AM EDT28.0012.5010.9011.200.00-10121.09%
PAAS221021P000290002022-07-05 12:28PM EDT29.0010.708.308.900.00-2280.00%
PAAS221021P000300002022-08-03 11:09AM EDT30.0010.7914.8015.200.00-3065350.20%
PAAS221021P000310002022-07-15 3:36PM EDT31.0012.8912.8013.100.00-61,1040.00%
PAAS221021P000320002022-07-01 3:09PM EDT32.0012.1711.6012.000.00-3160.00%
PAAS221021P000330002022-05-27 1:20PM EDT33.0010.7011.8012.400.00-220.00%
PAAS221021P000340002022-06-15 2:50PM EDT34.0012.7515.5016.000.00-830.00%