Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,928.44 -2,020.91 (-3.21%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Pan American Silver Corp. (PAAS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240517C00022000 | 2024-05-10 3:29PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 78 | 6,529 | 50.78% |
| PAAS240524C00022000 | 2024-05-10 3:31PM EDT | 2024-05-24 | 0.20 | 0.15 | 0.25 | -0.07 | -25.93% | 1,083 | 17 | 50.00% |
| PAAS240531C00022000 | 2024-05-10 11:23AM EDT | 2024-05-31 | 0.30 | 0.20 | 0.30 | -0.05 | -14.29% | 2 | 10 | 44.14% |
| PAAS240607C00022000 | 2024-05-10 1:39PM EDT | 2024-06-07 | 0.40 | 0.30 | 0.40 | -0.06 | -13.04% | 2 | 21 | 43.65% |
| PAAS240614C00022000 | 2024-05-10 9:46AM EDT | 2024-06-14 | 0.59 | 0.40 | 0.50 | -0.73 | -55.30% | 4 | 2 | 43.65% |
| PAAS240621C00022000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.45 | 0.45 | 0.55 | -0.25 | -35.71% | 244 | 6,059 | 41.90% |
| PAAS240719C00022000 | 2024-05-10 3:37PM EDT | 2024-07-19 | 0.87 | 0.80 | 0.85 | -0.12 | -12.12% | 119 | 1,958 | 41.60% |
| PAAS250117C00022000 | 2024-05-10 3:57PM EDT | 2025-01-17 | 2.45 | 2.35 | 2.45 | -0.18 | -6.84% | 527 | 7,957 | 46.00% |
| PAAS260116C00022000 | 2024-05-10 1:06PM EDT | 2026-01-16 | 4.40 | 4.20 | 4.40 | -0.20 | -4.35% | 10 | 399 | 48.01% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240517P00022000 | 2024-05-06 9:31AM EDT | 2024-05-17 | 3.05 | 1.65 | 1.80 | 0.00 | - | 1 | 289 | 58.01% |
| PAAS240531P00022000 | 2024-05-09 11:17AM EDT | 2024-05-31 | 1.75 | 0.95 | 3.10 | -0.25 | -12.50% | 5 | 10 | 107.72% |
| PAAS240607P00022000 | 2024-05-09 11:26AM EDT | 2024-06-07 | 2.19 | 1.45 | 2.10 | 0.00 | - | 1 | 1 | 46.29% |
| PAAS240621P00022000 | 2024-05-09 9:54AM EDT | 2024-06-21 | 2.45 | 2.10 | 2.20 | 0.00 | - | 5 | 30 | 41.90% |
| PAAS240719P00022000 | 2024-05-10 12:34PM EDT | 2024-07-19 | 2.28 | 2.30 | 2.60 | -0.08 | -3.39% | 1 | 408 | 44.58% |
| PAAS250117P00022000 | 2024-05-10 2:58PM EDT | 2025-01-17 | 3.50 | 3.50 | 3.60 | -0.30 | -7.89% | 116 | 212 | 38.60% |
| PAAS260116P00022000 | 2024-05-09 3:43PM EDT | 2026-01-16 | 4.80 | 4.70 | 5.00 | 0.00 | - | 20 | 229 | 37.99% |
© 2024 Yahoo. All rights reserved.