NYSE - Delayed Quote • USD
Pan American Silver Corp. (PAAS)
At close: 4:00 PM EDT
After hours: 4:21 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240517C00011000 | 4/18/2024 6:29 PM | 11 | 8.10 | 7.60 | 10.00 | 0.00 | 0.00% | - | 7 | 238.87% |
| PAAS240517C00012000 | 4/18/2024 5:04 PM | 12 | 7.28 | 5.30 | 8.80 | 0.00 | 0.00% | 2 | 3 | 93.75% |
| PAAS240517C00013000 | 4/23/2024 6:57 PM | 13 | 5.70 | 5.50 | 7.90 | 0.00 | 0.00% | 10 | 175 | 174.41% |
| PAAS240517C00014000 | 4/26/2024 6:46 PM | 14 | 5.00 | 3.00 | 5.90 | 0.32 | 6.84% | 1 | 690 | 167.77% |
| PAAS240517C00015000 | 4/26/2024 3:59 PM | 15 | 4.10 | 2.20 | 4.80 | 0.10 | 2.50% | 400 | 2,562 | 135.64% |
| PAAS240517C00016000 | 4/26/2024 2:41 PM | 16 | 3.01 | 3.00 | 3.20 | 0.45 | 17.58% | 3 | 3,458 | 50.39% |
| PAAS240517C00017000 | 4/26/2024 6:41 PM | 17 | 2.25 | 2.15 | 2.30 | 0.15 | 7.14% | 3 | 2,013 | 55.27% |
| PAAS240517C00018000 | 4/26/2024 5:42 PM | 18 | 1.48 | 1.40 | 1.50 | -0.02 | -1.33% | 184 | 4,810 | 49.61% |
| PAAS240517C00019000 | 4/26/2024 7:53 PM | 19 | 0.85 | 0.85 | 0.90 | -0.02 | -2.30% | 132 | 5,039 | 47.85% |
| PAAS240517C00020000 | 4/26/2024 7:56 PM | 20 | 0.46 | 0.45 | 0.55 | -0.09 | -16.36% | 254 | 8,095 | 50.39% |
| PAAS240517C00021000 | 4/26/2024 7:59 PM | 21 | 0.24 | 0.20 | 0.30 | -0.01 | -4.00% | 28 | 4,766 | 50.59% |
| PAAS240517C00022000 | 4/26/2024 7:50 PM | 22 | 0.15 | 0.10 | 0.15 | -0.02 | -11.76% | 171 | 9,173 | 50.59% |
| PAAS240517C00025000 | 4/25/2024 7:55 PM | 25 | 0.10 | 0.00 | 0.15 | 0.05 | 100.00% | 17 | 1,204 | 67.58% |
| PAAS240517C00030000 | 4/23/2024 3:32 PM | 30 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 32 | 84.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240517P00011000 | 3/27/2024 2:42 PM | 11 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 717 | 106.25% |
| PAAS240517P00012000 | 4/5/2024 5:58 PM | 12 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 25 | 101 | 91.41% |
| PAAS240517P00013000 | 4/18/2024 2:55 PM | 13 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 243 | 77.34% |
| PAAS240517P00014000 | 4/22/2024 3:51 PM | 14 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 2,305 | 25.00% |
| PAAS240517P00015000 | 4/24/2024 7:55 PM | 15 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 7 | 940 | 58.59% |
| PAAS240517P00016000 | 4/26/2024 5:28 PM | 16 | 0.10 | 0.00 | 0.10 | 0.03 | 42.86% | 7 | 1,405 | 53.52% |
| PAAS240517P00017000 | 4/26/2024 6:35 PM | 17 | 0.19 | 0.15 | 0.20 | -0.04 | -17.39% | 51 | 1,622 | 48.63% |
| PAAS240517P00018000 | 4/26/2024 7:24 PM | 18 | 0.35 | 0.35 | 0.45 | -0.10 | -22.22% | 130 | 3,246 | 47.85% |
| PAAS240517P00019000 | 4/26/2024 4:53 PM | 19 | 0.85 | 0.80 | 0.90 | -0.05 | -5.56% | 15 | 4,532 | 48.93% |
| PAAS240517P00020000 | 4/26/2024 2:43 PM | 20 | 1.60 | 1.40 | 1.55 | 0.10 | 6.67% | 14 | 1,722 | 51.56% |
| PAAS240517P00021000 | 4/26/2024 3:12 PM | 21 | 2.35 | 1.80 | 2.30 | -0.32 | -11.99% | 32 | 565 | 52.05% |
| PAAS240517P00022000 | 4/25/2024 1:30 PM | 22 | 3.55 | 2.65 | 4.90 | 0.00 | 0.00% | 1 | 306 | 96.48% |
| PAAS240517P00025000 | 4/22/2024 1:30 PM | 25 | 6.40 | 5.50 | 7.70 | 0.00 | 0.00% | 5 | 5 | 120.90% |
Related Tickers
AEM Agnico Eagle Mines Limited
65.52
+0.89%
WPM Wheaton Precious Metals Corp.
54.00
+0.50%
CDE Coeur Mining, Inc.
4.9400
+2.49%
FSM Fortuna Silver Mines Inc.
4.7700
-0.21%
KGC Kinross Gold Corporation
6.74
+0.15%
NEM Newmont Corporation
42.73
-1.57%
FNV Franco-Nevada Corporation
122.93
+1.13%
GOLD Barrick Gold Corporation
17.09
+0.06%
BTG B2Gold Corp.
2.6200
+1.55%
AGI Alamos Gold Inc.
15.30
+2.14%