NYSE - Delayed Quote • USD
Pan American Silver Corp. (PAAS)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:53 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 | 6.80 | 9.60 | 0.00 | 0.00% | - | 7 | 205.47% |
| PAAS240517C00012000 | 4/18/2024 5:04 PM | 12 | 7.28 | 4.60 | 8.50 | 0.00 | 0.00% | 2 | 3 | 300.20% |
| PAAS240517C00013000 | 4/23/2024 6:57 PM | 13 | 5.70 | 3.50 | 7.10 | 0.00 | 0.00% | 10 | 175 | 234.18% |
| PAAS240517C00014000 | 4/24/2024 7:13 PM | 14 | 4.68 | 2.85 | 5.90 | 0.07 | 1.52% | 1 | 690 | 189.75% |
| PAAS240517C00015000 | 4/24/2024 3:44 PM | 15 | 3.70 | 3.60 | 3.80 | 0.00 | 0.00% | 125 | 2,487 | 58.98% |
| PAAS240517C00016000 | 4/24/2024 1:36 PM | 16 | 2.82 | 2.60 | 2.85 | 0.12 | 4.44% | 150 | 3,480 | 61.52% |
| PAAS240517C00017000 | 4/24/2024 2:02 PM | 17 | 1.80 | 1.85 | 2.00 | -0.25 | -12.20% | 20 | 2,028 | 50.00% |
| PAAS240517C00018000 | 4/24/2024 7:40 PM | 18 | 1.20 | 1.15 | 1.25 | -0.01 | -0.83% | 74 | 4,794 | 49.41% |
| PAAS240517C00019000 | 4/24/2024 7:56 PM | 19 | 0.70 | 0.65 | 0.75 | -0.07 | -9.09% | 980 | 4,841 | 49.32% |
| PAAS240517C00020000 | 4/24/2024 7:58 PM | 20 | 0.35 | 0.35 | 0.40 | -0.05 | -12.50% | 1,672 | 7,026 | 48.24% |
| PAAS240517C00021000 | 4/24/2024 7:00 PM | 21 | 0.24 | 0.20 | 0.25 | -0.01 | -4.00% | 63 | 4,691 | 50.20% |
| PAAS240517C00022000 | 4/24/2024 7:00 PM | 22 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 23 | 9,026 | 51.95% |
| PAAS240517C00025000 | 4/23/2024 7:02 PM | 25 | 0.05 | 0.00 | 0.05 | 0.02 | 66.67% | 1 | 1,199 | 57.81% |
| PAAS240517C00030000 | 4/23/2024 3:32 PM | 30 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 32 | 85.94% |
| 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 | 101.56% |
| PAAS240517P00012000 | 4/5/2024 5:58 PM | 12 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 25 | 101 | 85.94% |
| PAAS240517P00013000 | 4/18/2024 2:55 PM | 13 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 243 | 81.25% |
| PAAS240517P00014000 | 4/22/2024 3:51 PM | 14 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 8 | 2,305 | 67.19% |
| PAAS240517P00015000 | 4/23/2024 1:41 PM | 15 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 7 | 940 | 53.13% |
| PAAS240517P00016000 | 4/24/2024 4:34 PM | 16 | 0.12 | 0.05 | 0.15 | -0.01 | -7.69% | 2 | 1,405 | 53.52% |
| PAAS240517P00017000 | 4/24/2024 7:34 PM | 17 | 0.26 | 0.25 | 0.30 | -0.05 | -16.13% | 39 | 1,598 | 49.61% |
| PAAS240517P00018000 | 4/24/2024 4:35 PM | 18 | 0.58 | 0.55 | 0.60 | -0.02 | -3.33% | 31 | 3,087 | 47.75% |
| PAAS240517P00019000 | 4/24/2024 4:35 PM | 19 | 1.10 | 1.05 | 1.15 | -0.05 | -4.35% | 198 | 4,461 | 50.39% |
| PAAS240517P00020000 | 4/24/2024 2:55 PM | 20 | 1.75 | 1.70 | 1.85 | -0.02 | -1.13% | 1 | 1,669 | 52.54% |
| PAAS240517P00021000 | 4/24/2024 2:50 PM | 21 | 2.53 | 1.55 | 3.50 | -0.07 | -2.69% | 10 | 557 | 106.25% |
| PAAS240517P00022000 | 4/22/2024 4:27 PM | 22 | 3.90 | 3.40 | 3.60 | 0.00 | 0.00% | 4 | 305 | 51.37% |
| PAAS240517P00025000 | 4/22/2024 1:30 PM | 25 | 6.40 | 5.90 | 7.10 | 0.00 | 0.00% | 5 | 5 | 77.73% |
Related Tickers
AEM Agnico Eagle Mines Limited
63.69
+1.22%
WPM Wheaton Precious Metals Corp.
52.56
+0.15%
NEM Newmont Corporation
38.60
+2.36%
CDE Coeur Mining, Inc.
4.5500
-1.52%
KGC Kinross Gold Corporation
6.60
+0.61%
FSM Fortuna Silver Mines Inc.
4.6400
-0.43%
FNV Franco-Nevada Corporation
119.01
-0.26%
GOLD Barrick Gold Corporation
16.52
-1.02%
BTG B2Gold Corp.
2.5300
-1.17%
SBSW Sibanye Stillwater Limited
4.8800
+0.62%