Pan American Silver Corp. (PAAS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240517C00011000 | 2024-04-18 2:29PM EDT | 11.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PAAS240517C00012000 | 2024-04-18 1:04PM EDT | 12.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PAAS240517C00013000 | 2024-04-23 2:57PM EDT | 13.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PAAS240517C00014000 | 2024-04-24 3:13PM EDT | 14.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAAS240517C00015000 | 2024-04-25 3:58PM EDT | 15.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| PAAS240517C00016000 | 2024-04-25 9:42AM EDT | 16.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PAAS240517C00017000 | 2024-04-25 2:06PM EDT | 17.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| PAAS240517C00018000 | 2024-04-25 3:50PM EDT | 18.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PAAS240517C00019000 | 2024-04-25 3:59PM EDT | 19.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 0.39% |
| PAAS240517C00020000 | 2024-04-25 3:40PM EDT | 20.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 6.25% |
| PAAS240517C00021000 | 2024-04-25 3:57PM EDT | 21.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| PAAS240517C00022000 | 2024-04-25 3:45PM EDT | 22.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| PAAS240517C00025000 | 2024-04-25 3:55PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| PAAS240517C00030000 | 2024-04-23 11:32AM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240517P00011000 | 2024-03-27 10:42AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PAAS240517P00012000 | 2024-04-05 1:58PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| PAAS240517P00013000 | 2024-04-18 10:55AM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PAAS240517P00014000 | 2024-04-22 11:51AM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PAAS240517P00015000 | 2024-04-24 3:55PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| PAAS240517P00016000 | 2024-04-25 3:36PM EDT | 16.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PAAS240517P00017000 | 2024-04-25 3:57PM EDT | 17.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| PAAS240517P00018000 | 2024-04-25 3:46PM EDT | 18.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 6.25% |
| PAAS240517P00019000 | 2024-04-25 3:46PM EDT | 19.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| PAAS240517P00020000 | 2024-04-25 3:46PM EDT | 20.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| PAAS240517P00021000 | 2024-04-25 10:28AM EDT | 21.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PAAS240517P00022000 | 2024-04-25 9:30AM EDT | 22.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAAS240517P00025000 | 2024-04-22 9:30AM EDT | 25.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.