Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,549.20 +3,216.37 (+5.42%) CMC Crypto 200
1,363.86 +86.88 (+6.80%)
Pan American Silver Corp. (PAAS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240503C00020000 | 2024-05-03 10:23AM EDT | 2024-05-03 | 0.03 | 0.00 | 1.20 | 0.00 | - | 2 | 250 | 323.83% |
| PAAS240510C00020000 | 2024-05-03 1:05PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.10 | -0.08 | -44.44% | 5 | 21 | 54.69% |
| PAAS240517C00020000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 0.17 | 0.15 | 0.20 | -0.06 | -26.09% | 64 | 8,086 | 50.59% |
| PAAS240524C00020000 | 2024-05-03 9:57AM EDT | 2024-05-24 | 0.35 | 0.20 | 0.30 | +0.08 | +29.63% | 1 | 250 | 49.32% |
| PAAS240531C00020000 | 2024-05-03 2:18PM EDT | 2024-05-31 | 0.35 | 0.30 | 0.35 | -0.05 | -12.50% | 43 | 45 | 46.00% |
| PAAS240607C00020000 | 2024-05-03 9:34AM EDT | 2024-06-07 | 0.45 | 0.35 | 0.45 | 0.00 | - | 200 | 96 | 46.48% |
| PAAS240621C00020000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.55 | 0.50 | 0.55 | -0.10 | -15.38% | 92 | 13,753 | 43.75% |
| PAAS240719C00020000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 0.80 | 0.80 | 0.85 | -0.12 | -13.04% | 36 | 2,235 | 44.68% |
| PAAS241018C00020000 | 2024-05-03 3:01PM EDT | 2024-10-18 | 1.55 | 1.50 | 1.60 | -0.10 | -6.06% | 25 | 5,941 | 45.92% |
| PAAS250117C00020000 | 2024-05-03 3:03PM EDT | 2025-01-17 | 2.20 | 2.10 | 2.20 | -0.07 | -3.08% | 25 | 7,482 | 46.83% |
| PAAS260116C00020000 | 2024-05-03 3:39PM EDT | 2026-01-16 | 3.70 | 3.70 | 3.90 | -0.15 | -3.90% | 1 | 1,625 | 48.15% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240503P00020000 | 2024-05-01 2:43PM EDT | 2024-05-03 | 1.10 | 0.95 | 3.70 | 0.00 | - | 20 | 20 | 316.41% |
| PAAS240517P00020000 | 2024-05-03 1:34PM EDT | 2024-05-17 | 2.02 | 0.10 | 2.05 | +0.13 | +6.88% | 6 | 1,744 | 59.77% |
| PAAS240621P00020000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 2.25 | 2.20 | 2.35 | +0.20 | +9.76% | 5 | 674 | 45.80% |
| PAAS240719P00020000 | 2024-05-03 3:16PM EDT | 2024-07-19 | 2.55 | 2.40 | 2.55 | +0.24 | +10.39% | 15 | 133 | 43.12% |
| PAAS241018P00020000 | 2024-05-01 3:41PM EDT | 2024-10-18 | 2.90 | 3.00 | 3.20 | 0.00 | - | 5 | 529 | 42.87% |
| PAAS250117P00020000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 3.50 | 3.40 | 3.60 | 0.00 | - | 4 | 1,288 | 41.14% |
| PAAS260116P00020000 | 2024-04-29 10:55AM EDT | 2026-01-16 | 4.30 | 4.50 | 4.70 | 0.00 | - | 1 | 328 | 38.14% |
© 2024 Yahoo. All rights reserved.