Pan American Silver Corp. (PAAS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240510C00016000 | 2024-05-02 12:17PM EDT | 16.00 | 2.38 | 2.45 | 3.20 | 0.00 | - | - | 20 | 158.59% |
| PAAS240510C00017000 | 2024-05-03 2:55PM EDT | 17.00 | 1.29 | 1.75 | 2.00 | 0.00 | - | 5 | 5 | 83.98% |
| PAAS240510C00018000 | 2024-05-02 3:28PM EDT | 18.00 | 0.85 | 1.05 | 1.35 | 0.00 | - | - | 28 | 78.91% |
| PAAS240510C00018500 | 2024-05-06 9:48AM EDT | 18.50 | 0.75 | 0.70 | 0.75 | +0.37 | +97.37% | 30 | 116 | 59.57% |
| PAAS240510C00019000 | 2024-05-06 9:40AM EDT | 19.00 | 0.50 | 0.45 | 0.50 | +0.15 | +42.86% | 11 | 45 | 60.74% |
| PAAS240510C00019500 | 2024-05-06 9:43AM EDT | 19.50 | 0.33 | 0.25 | 0.35 | +0.15 | +83.33% | 11 | 22 | 62.50% |
| PAAS240510C00020000 | 2024-05-03 1:05PM EDT | 20.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 5 | 26 | 66.60% |
| PAAS240510C00020500 | 2024-05-06 9:40AM EDT | 20.50 | 0.09 | 0.10 | 0.15 | -0.01 | -10.00% | 1 | 121 | 68.75% |
| PAAS240510C00021000 | 2024-04-30 2:41PM EDT | 21.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 10 | 63.28% |
| PAAS240510C00021500 | 2024-04-30 2:24PM EDT | 21.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 73.83% |
| PAAS240510C00022000 | 2024-04-29 10:05AM EDT | 22.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 1 | 91.80% |
| PAAS240510C00023000 | 2024-04-25 2:54PM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 174.61% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240510P00016500 | 2024-05-03 9:51AM EDT | 16.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 146.68% |
| PAAS240510P00017000 | 2024-04-30 11:52AM EDT | 17.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 2 | 64.06% |
| PAAS240510P00017500 | 2024-05-03 3:27PM EDT | 17.50 | 0.21 | 0.00 | 0.15 | 0.00 | - | 13 | 63 | 56.25% |
| PAAS240510P00018000 | 2024-05-03 3:59PM EDT | 18.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 54 | 456 | 60.94% |
| PAAS240510P00018500 | 2024-05-06 9:30AM EDT | 18.50 | 0.34 | 0.30 | 0.40 | -0.36 | -51.43% | 2 | 446 | 58.98% |
| PAAS240510P00019000 | 2024-05-06 9:43AM EDT | 19.00 | 0.55 | 0.55 | 0.65 | -0.28 | -33.73% | 6 | 28 | 60.16% |
| PAAS240510P00019500 | 2024-05-02 1:11PM EDT | 19.50 | 1.36 | 0.90 | 1.00 | 0.00 | - | - | 1 | 64.84% |
| PAAS240510P00020000 | 2024-05-03 11:32AM EDT | 20.00 | 1.80 | 1.30 | 1.40 | 0.00 | - | 10 | 10 | 69.53% |
© 2024 Yahoo. All rights reserved.