Pan American Silver Corp. (PAAS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
Strike:17.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240510C00017000 | 2024-05-06 1:25PM EDT | 2024-05-10 | 2.00 | 1.95 | 2.10 | +0.71 | +55.04% | 5 | 5 | 59.38% |
| PAAS240517C00017000 | 2024-05-06 12:15PM EDT | 2024-05-17 | 2.12 | 2.00 | 2.20 | +0.67 | +46.21% | 20 | 1,994 | 52.73% |
| PAAS240621C00017000 | 2024-05-06 1:06PM EDT | 2024-06-21 | 2.40 | 2.30 | 2.40 | +0.65 | +37.14% | 27 | 5,213 | 44.14% |
| PAAS240719C00017000 | 2024-05-06 10:08AM EDT | 2024-07-19 | 2.60 | 2.60 | 2.70 | +0.45 | +20.93% | 7 | 1,095 | 46.09% |
| PAAS241018C00017000 | 2024-05-06 10:32AM EDT | 2024-10-18 | 3.27 | 3.30 | 3.50 | +0.27 | +9.00% | 1 | 229 | 49.22% |
| PAAS250117C00017000 | 2024-05-06 11:53AM EDT | 2025-01-17 | 3.90 | 3.80 | 4.00 | +0.54 | +16.07% | 16 | 9,366 | 48.39% |
| PAAS260116C00017000 | 2024-05-06 1:02PM EDT | 2026-01-16 | 5.50 | 5.20 | 5.60 | +0.60 | +12.24% | 1 | 961 | 49.27% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240510P00017000 | 2024-04-30 11:52AM EDT | 2024-05-10 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 2 | 67.19% |
| PAAS240517P00017000 | 2024-05-06 12:10PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 1 | 1,571 | 51.95% |
| PAAS240524P00017000 | 2024-05-03 11:05AM EDT | 2024-05-24 | 0.25 | 0.10 | 0.20 | 0.00 | - | 7 | 20 | 51.95% |
| PAAS240531P00017000 | 2024-05-03 2:55PM EDT | 2024-05-31 | 0.37 | 0.15 | 0.25 | 0.00 | - | 2 | 23 | 48.34% |
| PAAS240607P00017000 | 2024-05-03 2:32PM EDT | 2024-06-07 | 0.40 | 0.15 | 0.40 | 0.00 | - | 1 | 11 | 52.34% |
| PAAS240621P00017000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 0.60 | 0.35 | 0.40 | 0.00 | - | 23 | 1,726 | 43.85% |
| PAAS240719P00017000 | 2024-05-06 11:31AM EDT | 2024-07-19 | 0.60 | 0.55 | 0.60 | -0.15 | -20.00% | 2 | 669 | 42.29% |
| PAAS241018P00017000 | 2024-05-02 9:57AM EDT | 2024-10-18 | 1.38 | 1.10 | 1.20 | 0.00 | - | 1 | 266 | 42.43% |
| PAAS250117P00017000 | 2024-05-03 3:50PM EDT | 2025-01-17 | 1.85 | 1.55 | 1.65 | 0.00 | - | 11 | 1,986 | 42.14% |
| PAAS260116P00017000 | 2024-04-22 9:47AM EDT | 2026-01-16 | 2.90 | 2.65 | 2.80 | 0.00 | - | 10 | 334 | 40.16% |
© 2024 Yahoo. All rights reserved.