NYSE - Nasdaq Real Time Price USD

Pan American Silver Corp. (PAAS)

Compare
22.76 -0.15 (-0.65%)
As of 1:59 PM EST. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PAAS241122C00018500 11/11/2024 5:08 PM 18.5 2.85 3.70 5.60 0.00 0.00% - 0 410.16%
PAAS241122C00019500 11/22/2024 5:04 PM 19.5 3.36 3.10 3.40 1.38 69.70% 2 2 240.63%
PAAS241122C00020000 11/21/2024 3:18 PM 20 2.60 2.75 2.95 0.00 0.00% 1 23 186.72%
PAAS241122C00020500 11/22/2024 3:06 PM 20.5 2.32 2.20 2.55 0.09 4.04% 1 3 170.31%
PAAS241122C00021000 11/21/2024 6:17 PM 21 1.72 1.75 1.95 0.00 0.00% 1 76 131.25%
PAAS241122C00021500 11/22/2024 4:03 PM 21.5 1.38 1.15 1.55 0.26 23.21% 12 61 103.13%
PAAS241122C00022000 11/22/2024 5:17 PM 22 0.75 0.75 0.95 -0.11 -12.79% 2 317 73.44%
PAAS241122C00022500 11/22/2024 6:18 PM 22.5 0.30 0.30 0.35 -0.05 -14.29% 148 429 40.63%
PAAS241122C00023000 11/22/2024 6:25 PM 23 0.05 0.00 0.10 -0.14 -73.68% 72 400 41.41%
PAAS241122C00023500 11/21/2024 3:56 PM 23.5 0.05 0.00 0.05 -0.01 -16.67% 10 260 57.03%
PAAS241122C00024000 11/21/2024 3:20 PM 24 0.05 0.00 0.15 0.00 0.00% 1 174 91.41%
PAAS241122C00024500 11/20/2024 8:41 PM 24.5 0.03 0.00 0.25 0.00 0.00% 3 141 133.59%
PAAS241122C00025000 11/20/2024 7:38 PM 25 0.03 0.00 0.05 0.00 0.00% 10 60 106.25%
PAAS241122C00025500 11/21/2024 8:14 PM 25.5 0.01 0.00 0.30 0.00 0.00% 1 39 189.84%
PAAS241122C00026000 11/13/2024 3:58 PM 26 0.05 0.00 0.05 0.00 0.00% 3 390 140.63%
PAAS241122C00026500 11/6/2024 2:38 PM 26.5 0.10 0.00 0.05 0.00 0.00% 1 64 156.25%
PAAS241122C00027000 11/21/2024 4:42 PM 27 0.05 0.00 0.05 0.00 0.00% 6 48 171.88%
PAAS241122C00028000 10/28/2024 1:38 PM 28 0.35 0.00 0.10 0.00 0.00% 40 107 228.13%
PAAS241122C00029000 10/24/2024 3:18 PM 29 0.35 0.00 1.35 0.00 0.00% - 1 509.77%
PAAS241122C00030000 11/5/2024 5:06 PM 30 0.05 0.00 0.75 0.00 0.00% 1 7 453.91%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PAAS241122P00015000 10/23/2024 5:12 PM 15 0.02 0.00 0.75 0.00 0.00% 6 4 673.44%
PAAS241122P00019000 11/15/2024 7:38 PM 19 0.05 0.00 0.05 0.00 0.00% 50 54 185.94%
PAAS241122P00019500 11/15/2024 8:40 PM 19.5 0.08 0.00 0.05 0.00 0.00% 50 59 162.50%
PAAS241122P00020000 11/19/2024 8:43 PM 20 0.05 0.00 0.05 0.00 0.00% 100 233 140.63%
PAAS241122P00020500 11/18/2024 2:55 PM 20.5 0.05 0.00 0.05 0.00 0.00% 12 87 118.75%
PAAS241122P00021000 11/21/2024 2:30 PM 21 0.03 0.00 0.05 -0.01 -25.00% 5 133 95.31%
PAAS241122P00021500 11/21/2024 7:40 PM 21.5 0.02 0.00 0.05 0.00 0.00% 2 854 73.44%
PAAS241122P00022000 11/22/2024 3:36 PM 22 0.03 0.00 0.05 -0.02 -40.00% 2 99 60.16%
PAAS241122P00022500 11/21/2024 5:21 PM 22.5 0.06 0.00 0.05 -0.14 -70.00% 5 96 30.47%
PAAS241122P00023000 11/22/2024 4:24 PM 23 0.29 0.20 0.25 -0.06 -17.14% 5 87 16.41%
PAAS241122P00023500 11/14/2024 5:40 PM 23.5 1.92 0.60 0.85 0.00 0.00% 2 14 76.17%
PAAS241122P00024000 11/20/2024 6:58 PM 24 1.65 1.15 1.30 0.00 0.00% 2 21 85.16%
PAAS241122P00024500 11/20/2024 8:53 PM 24.5 2.16 1.60 1.80 0.00 0.00% 1 0 107.81%
PAAS241122P00025000 11/1/2024 6:05 PM 25 2.45 2.10 2.45 0.00 0.00% 6 7 114.06%
PAAS241122P00025500 10/25/2024 4:38 PM 25.5 1.70 2.20 3.20 0.00 0.00% 8 0 284.77%
PAAS241122P00026000 10/25/2024 6:32 PM 26 2.10 2.70 4.50 0.00 0.00% 12 0 282.03%
PAAS241122P00026500 10/25/2024 3:30 PM 26.5 2.20 3.20 5.70 0.00 0.00% 19 0 402.34%
PAAS241122P00027000 11/14/2024 6:38 PM 27 5.59 3.60 4.50 0.00 0.00% 2 6 295.31%
PAAS241122P00030000 10/28/2024 7:51 PM 30 5.70 6.20 7.70 0.00 0.00% 3 1 483.59%

Related Tickers