Pan American Silver Corp. (PAAS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240524C00015000 | 2024-04-29 2:25PM EDT | 15.00 | 4.36 | 4.80 | 8.60 | 0.00 | - | - | 3 | 485.55% |
| PAAS240524C00016000 | 2024-05-17 3:55PM EDT | 16.00 | 5.50 | 3.80 | 7.60 | +1.20 | +27.91% | 2 | 7 | 434.38% |
| PAAS240524C00017000 | 2024-05-09 9:30AM EDT | 17.00 | 2.22 | 2.90 | 6.60 | 0.00 | - | 5 | 9 | 87.50% |
| PAAS240524C00017500 | 2024-05-08 1:16PM EDT | 17.50 | 1.40 | 3.50 | 6.10 | 0.00 | - | - | 2 | 201.17% |
| PAAS240524C00018000 | 2024-05-17 3:57PM EDT | 18.00 | 3.46 | 1.70 | 5.00 | +0.51 | +17.29% | 4 | 26 | 271.09% |
| PAAS240524C00019000 | 2024-05-17 1:10PM EDT | 19.00 | 2.36 | 0.80 | 4.50 | +1.16 | +96.67% | 1 | 23 | 283.01% |
| PAAS240524C00019500 | 2024-05-17 1:17PM EDT | 19.50 | 1.90 | 0.25 | 3.40 | +0.42 | +28.38% | 5 | 29 | 199.02% |
| PAAS240524C00020000 | 2024-05-17 3:57PM EDT | 20.00 | 1.52 | 0.75 | 3.20 | +0.72 | +90.00% | 62 | 229 | 77.93% |
| PAAS240524C00020500 | 2024-05-17 3:24PM EDT | 20.50 | 1.10 | 1.15 | 1.85 | +0.60 | +120.00% | 337 | 588 | 66.21% |
| PAAS240524C00021000 | 2024-05-17 3:32PM EDT | 21.00 | 0.68 | 0.80 | 0.95 | +0.39 | +134.48% | 561 | 227 | 45.31% |
| PAAS240524C00021500 | 2024-05-17 3:50PM EDT | 21.50 | 0.45 | 0.50 | 0.65 | +0.25 | +125.00% | 622 | 117 | 47.07% |
| PAAS240524C00022000 | 2024-05-17 3:59PM EDT | 22.00 | 0.35 | 0.30 | 0.45 | +0.18 | +105.88% | 2,916 | 2,600 | 50.98% |
| PAAS240524C00022500 | 2024-05-17 3:32PM EDT | 22.50 | 0.20 | 0.20 | 0.30 | +0.05 | +33.33% | 42 | 11 | 53.52% |
| PAAS240524C00023000 | 2024-05-17 3:59PM EDT | 23.00 | 0.20 | 0.05 | 0.20 | +0.12 | +150.00% | 27 | 19 | 56.25% |
| PAAS240524C00024000 | 2024-05-17 2:50PM EDT | 24.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 111 | 36 | 58.59% |
| PAAS240524C00028000 | 2024-05-09 9:39AM EDT | 28.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 229 | 229 | 211.13% |
| PAAS240524C00029000 | 2024-05-09 9:39AM EDT | 29.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 143 | 143 | 228.13% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240524P00016000 | 2024-05-14 10:01AM EDT | 16.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 102 | 106 | 260.55% |
| PAAS240524P00016500 | 2024-05-14 10:50AM EDT | 16.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 113 | 205.08% |
| PAAS240524P00017000 | 2024-05-14 1:32PM EDT | 17.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 99.22% |
| PAAS240524P00018000 | 2024-05-17 10:59AM EDT | 18.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 22 | 79.69% |
| PAAS240524P00018500 | 2024-05-14 2:07PM EDT | 18.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 69.53% |
| PAAS240524P00019000 | 2024-05-16 11:07AM EDT | 19.00 | 0.05 | 0.00 | 1.10 | -0.02 | -28.57% | 1 | 373 | 149.22% |
| PAAS240524P00019500 | 2024-05-16 1:20PM EDT | 19.50 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 73 | 192.77% |
| PAAS240524P00020000 | 2024-05-17 1:37PM EDT | 20.00 | 0.07 | 0.00 | 1.60 | -0.19 | -73.08% | 14 | 37 | 141.99% |
| PAAS240524P00020500 | 2024-05-17 3:49PM EDT | 20.50 | 0.19 | 0.00 | 0.20 | -0.26 | -57.78% | 41 | 147 | 58.98% |
| PAAS240524P00021000 | 2024-05-17 3:59PM EDT | 21.00 | 0.30 | 0.25 | 0.30 | -0.40 | -57.14% | 3,192 | 113 | 52.15% |
| PAAS240524P00021500 | 2024-05-17 2:58PM EDT | 21.50 | 0.51 | 0.30 | 0.50 | -0.39 | -43.33% | 35 | 25 | 55.47% |
| PAAS240524P00022500 | 2024-05-10 12:06PM EDT | 22.50 | 2.20 | 0.25 | 2.35 | 0.00 | - | - | 1 | 76.76% |
| PAAS240524P00023000 | 2024-05-17 2:32PM EDT | 23.00 | 1.70 | 0.80 | 1.75 | -0.95 | -35.85% | 4 | 6 | 87.11% |
© 2024 Yahoo. All rights reserved.