Pan American Silver Corp. (PAAS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Strike:22.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240510C00022000 | 2024-04-29 10:05AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 1 | 92.97% |
| PAAS240517C00022000 | 2024-05-06 9:41AM EDT | 2024-05-17 | 0.09 | 0.05 | 0.10 | +0.04 | +80.00% | 19 | 6,923 | 59.77% |
| PAAS240524C00022000 | 2024-04-29 10:32AM EDT | 2024-05-24 | 0.18 | 0.00 | 0.15 | 0.00 | - | - | 1 | 57.03% |
| PAAS240531C00022000 | 2024-04-26 1:41PM EDT | 2024-05-31 | 0.26 | 0.10 | 0.20 | 0.00 | - | 5 | 5 | 53.32% |
| PAAS240607C00022000 | 2024-05-02 11:24AM EDT | 2024-06-07 | 0.19 | 0.15 | 0.25 | 0.00 | - | - | 1 | 50.88% |
| PAAS240621C00022000 | 2024-05-06 9:46AM EDT | 2024-06-21 | 0.33 | 0.30 | 0.35 | +0.10 | +43.48% | 86 | 6,060 | 48.05% |
| PAAS240719C00022000 | 2024-05-03 12:34PM EDT | 2024-07-19 | 0.45 | 0.50 | 0.65 | 0.00 | - | 12 | 1,358 | 49.32% |
| PAAS250117C00022000 | 2024-05-06 9:32AM EDT | 2025-01-17 | 1.75 | 1.75 | 1.90 | +0.18 | +11.46% | 1 | 7,725 | 47.88% |
| PAAS260116C00022000 | 2024-05-01 1:38PM EDT | 2026-01-16 | 3.39 | 3.30 | 3.60 | 0.00 | - | 11 | 406 | 48.22% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240517P00022000 | 2024-05-06 9:31AM EDT | 2024-05-17 | 3.05 | 2.45 | 3.90 | +0.18 | +6.27% | 1 | 290 | 129.69% |
| PAAS240621P00022000 | 2024-04-30 3:40PM EDT | 2024-06-21 | 3.74 | 3.40 | 3.60 | 0.00 | - | 5 | 25 | 51.86% |
| PAAS240719P00022000 | 2024-05-06 9:56AM EDT | 2024-07-19 | 3.60 | 3.50 | 3.70 | -0.50 | -12.20% | 13 | 408 | 44.82% |
| PAAS250117P00022000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 4.90 | 4.40 | 4.70 | 0.00 | - | 4 | 199 | 41.80% |
| PAAS260116P00022000 | 2024-05-02 12:54PM EDT | 2026-01-16 | 5.90 | 5.50 | 5.80 | 0.00 | - | 1 | 229 | 38.28% |
© 2024 Yahoo. All rights reserved.