NYSE - Nasdaq Real Time Price • USD
Pan American Silver Corp. (PAAS)
As of 1:17 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240524C00012000 | 5/23/2024 4:48 PM | 12 | 9.09 | 8.70 | 9.20 | -0.44 | -4.62% | 66 | 66 | 510.94% |
| PAAS240524C00015000 | 5/20/2024 4:08 PM | 15 | 7.48 | 4.70 | 6.30 | 0.00 | 0.00% | 3 | 0 | 380.47% |
| PAAS240524C00016000 | 5/17/2024 7:55 PM | 16 | 5.50 | 5.00 | 5.20 | 0.00 | 0.00% | 2 | 0 | 235.16% |
| PAAS240524C00017000 | 5/9/2024 1:30 PM | 17 | 2.22 | 4.00 | 4.20 | 0.00 | 0.00% | 5 | 5 | 192.19% |
| PAAS240524C00017500 | 5/21/2024 5:36 PM | 17.5 | 4.70 | 3.40 | 4.80 | 0.00 | 0.00% | 2 | 1 | 322.66% |
| PAAS240524C00018000 | 5/17/2024 7:57 PM | 18 | 3.46 | 3.00 | 3.30 | 0.00 | 0.00% | 4 | 20 | 170.31% |
| PAAS240524C00018500 | 5/16/2024 7:00 PM | 18.5 | 2.20 | 2.35 | 2.75 | 0.00 | 0.00% | - | 0 | 103.13% |
| PAAS240524C00019000 | 5/17/2024 5:10 PM | 19 | 2.36 | 1.95 | 2.25 | 0.00 | 0.00% | 1 | 4 | 108.59% |
| PAAS240524C00019500 | 5/20/2024 1:31 PM | 19.5 | 2.40 | 1.55 | 1.65 | 0.00 | 0.00% | 1 | 14 | 87.50% |
| PAAS240524C00020000 | 5/23/2024 4:44 PM | 20 | 1.15 | 1.00 | 1.15 | -0.26 | -18.44% | 1 | 79 | 58.59% |
| PAAS240524C00020500 | 5/22/2024 6:56 PM | 20.5 | 0.95 | 0.55 | 0.70 | 0.00 | 0.00% | 141 | 378 | 62.89% |
| PAAS240524C00021000 | 5/23/2024 4:56 PM | 21 | 0.30 | 0.25 | 0.30 | -0.23 | -43.40% | 139 | 450 | 46.88% |
| PAAS240524C00021500 | 5/23/2024 4:46 PM | 21.5 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 54 | 388 | 53.52% |
| PAAS240524C00022000 | 5/23/2024 3:12 PM | 22 | 0.06 | 0.00 | 0.10 | -0.05 | -45.45% | 97 | 1,440 | 52.34% |
| PAAS240524C00022500 | 5/23/2024 2:40 PM | 22.5 | 0.04 | 0.00 | 0.05 | -0.05 | -55.56% | 6 | 711 | 59.38% |
| PAAS240524C00023000 | 5/22/2024 2:03 PM | 23 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 44 | 238 | 85.94% |
| PAAS240524C00023500 | 5/22/2024 2:41 PM | 23.5 | 0.05 | 0.00 | 1.20 | 0.00 | 0.00% | 2 | 27 | 233.59% |
| PAAS240524C00024000 | 5/21/2024 2:43 PM | 24 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 28 | 725 | 100.00% |
| PAAS240524C00025000 | 5/20/2024 6:18 PM | 25 | 0.05 | 0.00 | 1.05 | 0.00 | 0.00% | 25 | 75 | 278.13% |
| PAAS240524C00025500 | 5/16/2024 2:50 PM | 25.5 | 0.05 | 0.00 | 1.05 | 0.00 | 0.00% | - | 23 | 296.09% |
| PAAS240524C00026500 | 5/14/2024 7:51 PM | 26.5 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | - | 119 | 205.47% |
| PAAS240524C00028000 | 5/9/2024 1:39 PM | 28 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 229 | 229 | 242.19% |
| PAAS240524C00029000 | 5/9/2024 1:39 PM | 29 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 143 | 143 | 250.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240524P00016000 | 5/14/2024 2:01 PM | 16 | 0.05 | 0.00 | 1.05 | 0.00 | 0.00% | 102 | 106 | 401.17% |
| PAAS240524P00016500 | 5/14/2024 2:50 PM | 16.5 | 0.05 | 0.00 | 1.05 | 0.00 | 0.00% | 100 | 113 | 370.31% |
| PAAS240524P00017000 | 5/22/2024 2:32 PM | 17 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 12 | 153.13% |
| PAAS240524P00018000 | 5/17/2024 2:59 PM | 18 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 22 | 117.19% |
| PAAS240524P00018500 | 5/14/2024 6:07 PM | 18.5 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 4 | 99.22% |
| PAAS240524P00019000 | 5/20/2024 3:02 PM | 19 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 368 | 82.81% |
| PAAS240524P00019500 | 5/22/2024 6:41 PM | 19.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 74 | 76.56% |
| PAAS240524P00020000 | 5/22/2024 2:32 PM | 20 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 52 | 57.03% |
| PAAS240524P00020500 | 5/23/2024 2:27 PM | 20.5 | 0.05 | 0.05 | 0.15 | -0.03 | -37.50% | 1 | 146 | 57.03% |
| PAAS240524P00021000 | 5/23/2024 4:47 PM | 21 | 0.20 | 0.20 | 0.25 | 0.00 | 0.00% | 28 | 3,102 | 41.80% |
| PAAS240524P00021500 | 5/23/2024 3:16 PM | 21.5 | 0.35 | 0.50 | 0.60 | -0.04 | -10.26% | 3 | 79 | 48.05% |
| PAAS240524P00022000 | 5/23/2024 2:41 PM | 22 | 0.95 | 0.90 | 1.05 | 0.17 | 21.79% | 4 | 158 | 58.59% |
| PAAS240524P00022500 | 5/22/2024 5:41 PM | 22.5 | 0.95 | 1.35 | 1.50 | 0.00 | 0.00% | 8 | 380 | 56.25% |
| PAAS240524P00023000 | 5/22/2024 7:36 PM | 23 | 1.65 | 1.85 | 2.00 | 0.00 | 0.00% | 6 | 143 | 70.31% |
| PAAS240524P00024000 | 5/16/2024 2:16 PM | 24 | 3.50 | 2.85 | 3.20 | 0.00 | 0.00% | - | 1 | 112.50% |
| PAAS240524P00025000 | 5/22/2024 7:05 PM | 25 | 3.70 | 3.80 | 4.40 | 0.00 | 0.00% | 20 | 9 | 173.44% |
| PAAS240524P00025500 | 5/22/2024 7:05 PM | 25.5 | 4.20 | 4.30 | 4.70 | 0.00 | 0.00% | 34 | 10 | 131.25% |
| PAAS240524P00027000 | 5/15/2024 2:00 PM | 27 | 6.80 | 5.60 | 7.00 | 0.00 | 0.00% | - | 7 | 293.75% |
| PAAS240524P00027500 | 5/22/2024 7:05 PM | 27.5 | 6.20 | 6.20 | 7.20 | 0.00 | 0.00% | 54 | 0 | 277.34% |
Related Tickers
AEM Agnico Eagle Mines Limited
67.34
-0.99%
NEM Newmont Corporation
41.43
-2.28%
FSM Fortuna Silver Mines Inc.
5.74
+0.53%
CDE Coeur Mining, Inc.
5.39
-1.91%
WPM Wheaton Precious Metals Corp.
55.95
-1.17%
GOLD Barrick Gold Corporation
17.17
-0.72%
KGC Kinross Gold Corporation
7.92
-0.19%
BTG B2Gold Corp.
2.7700
-1.77%
SBSW Sibanye Stillwater Limited
5.12
-2.47%
AGI Alamos Gold Inc.
16.65
+0.63%