At close: June 14 at 4:00 PM EDT
After hours: June 14 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240621C00005000 | 5/31/2024 3:48 PM | 5 | 17.45 | 13.30 | 16.40 | 0.00 | 0.00% | 24 | 2 | 1,284.38% |
| PAAS240621C00007000 | 2/27/2024 3:10 PM | 7 | 5.40 | 7.00 | 9.50 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PAAS240621C00008000 | 5/30/2024 5:17 PM | 8 | 14.36 | 11.80 | 13.10 | 0.00 | 0.00% | 14 | 25 | 608.20% |
| PAAS240621C00009000 | 3/28/2024 3:58 PM | 9 | 6.10 | 8.10 | 12.00 | 0.00 | 0.00% | 1 | 0 | 685.94% |
| PAAS240621C00010000 | 6/14/2024 5:01 PM | 10 | 9.70 | 8.00 | 10.00 | -0.92 | -8.66% | 1 | 112 | 320.31% |
| PAAS240621C00011000 | 5/31/2024 3:40 PM | 11 | 10.63 | 8.60 | 9.00 | 0.00 | 0.00% | 3 | 5 | 281.25% |
| PAAS240621C00012000 | 5/31/2024 3:35 PM | 12 | 9.50 | 7.80 | 8.00 | 0.00 | 0.00% | 4 | 44 | 168.75% |
| PAAS240621C00013000 | 6/4/2024 2:27 PM | 13 | 7.51 | 6.80 | 7.00 | 0.00 | 0.00% | 2 | 921 | 143.75% |
| PAAS240621C00014000 | 6/14/2024 7:59 PM | 14 | 5.85 | 5.80 | 7.80 | -1.60 | -21.48% | 13 | 269 | 349.22% |
| PAAS240621C00015000 | 6/14/2024 2:53 PM | 15 | 4.60 | 4.80 | 5.00 | -1.00 | -17.86% | 2 | 1,452 | 98.44% |
| PAAS240621C00016000 | 6/12/2024 3:37 PM | 16 | 4.61 | 3.80 | 4.00 | 0.00 | 0.00% | 16 | 1,565 | 78.13% |
| PAAS240621C00017000 | 6/14/2024 4:44 PM | 17 | 2.69 | 2.85 | 3.10 | -0.21 | -7.24% | 70 | 4,873 | 89.84% |
| PAAS240621C00017500 | 6/12/2024 3:04 PM | 17.5 | 3.10 | 2.35 | 3.40 | 0.00 | 0.00% | - | 4 | 142.58% |
| PAAS240621C00018000 | 6/14/2024 7:13 PM | 18 | 1.85 | 1.85 | 2.00 | -0.10 | -5.13% | 10 | 1,508 | 51.56% |
| PAAS240621C00019000 | 6/14/2024 2:38 PM | 19 | 0.80 | 0.95 | 1.05 | -0.26 | -24.53% | 2 | 1,048 | 48.24% |
| PAAS240621C00019500 | 6/14/2024 3:31 PM | 19.5 | 0.47 | 0.60 | 0.70 | -0.13 | -21.67% | 3 | 43 | 47.66% |
| PAAS240621C00020000 | 6/14/2024 7:49 PM | 20 | 0.33 | 0.30 | 0.40 | -0.02 | -5.71% | 639 | 11,620 | 44.34% |
| PAAS240621C00020500 | 6/14/2024 7:40 PM | 20.5 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 33 | 454 | 48.05% |
| PAAS240621C00021000 | 6/14/2024 7:59 PM | 21 | 0.10 | 0.10 | 0.15 | 0.00 | 0.00% | 107 | 1,496 | 50.78% |
| PAAS240621C00021500 | 6/14/2024 4:44 PM | 21.5 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 108 | 787 | 55.08% |
| PAAS240621C00022000 | 6/14/2024 7:34 PM | 22 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 6,191 | 54.69% |
| PAAS240621C00022500 | 6/12/2024 1:35 PM | 22.5 | 0.14 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 657 | 55.47% |
| PAAS240621C00023000 | 6/13/2024 3:44 PM | 23 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 3,601 | 63.28% |
| PAAS240621C00023500 | 6/14/2024 3:34 PM | 23.5 | 0.69 | 0.00 | 0.20 | 0.64 | 1,280.00% | 19 | 144 | 94.14% |
| PAAS240621C00024000 | 6/14/2024 4:46 PM | 24 | 0.08 | 0.00 | 0.10 | -0.01 | -11.11% | 3 | 540 | 88.28% |
| PAAS240621C00024500 | 6/7/2024 6:25 PM | 24.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 27 | 161.52% |
| PAAS240621C00025000 | 6/7/2024 6:33 PM | 25 | 0.04 | 0.00 | 0.30 | 0.00 | 0.00% | 709 | 6,306 | 131.25% |
| PAAS240621C00025500 | 5/31/2024 2:46 PM | 25.5 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 14 | 180.47% |
| PAAS240621C00026000 | 6/13/2024 4:43 PM | 26 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 176 | 103.91% |
| PAAS240621C00026500 | 5/31/2024 7:52 PM | 26.5 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 17 | 198.05% |
| PAAS240621C00027000 | 5/30/2024 5:08 PM | 27 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 905 | 155.47% |
| PAAS240621C00028000 | 6/6/2024 2:47 PM | 28 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 50 | 249 | 161.72% |
| PAAS240621C00029000 | 5/20/2024 4:53 PM | 29 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 237.31% |
| PAAS240621C00030000 | 6/6/2024 3:28 PM | 30 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 989 | 148.44% |
| PAAS240621C00032000 | 5/23/2024 6:04 PM | 32 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 118 | 176 | 277.73% |
| PAAS240621C00035000 | 6/6/2024 3:31 PM | 35 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 774 | 193.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240621P00005000 | 5/24/2023 1:44 PM | 5 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | - | 1 | 565.63% |
| PAAS240621P00008000 | 5/20/2024 1:42 PM | 8 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 0 | 542.19% |
| PAAS240621P00009000 | 2/22/2024 2:30 PM | 9 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 12 | 481.25% |
| PAAS240621P00010000 | 5/28/2024 4:35 PM | 10 | 0.01 | 0.00 | 0.55 | 0.00 | 0.00% | 10 | 165 | 392.97% |
| PAAS240621P00011000 | 4/19/2024 2:17 PM | 11 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 142 | 411.33% |
| PAAS240621P00012000 | 4/22/2024 5:48 PM | 12 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PAAS240621P00013000 | 6/14/2024 7:40 PM | 13 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 54 | 6,435 | 162.50% |
| PAAS240621P00014000 | 5/3/2024 4:03 PM | 14 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 532 | 177.34% |
| PAAS240621P00015000 | 6/10/2024 2:18 PM | 15 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2,332 | 214.45% |
| PAAS240621P00016000 | 6/7/2024 3:00 PM | 16 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 226 | 103.13% |
| PAAS240621P00017000 | 6/14/2024 7:37 PM | 17 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 3 | 1,698 | 87.50% |
| PAAS240621P00018000 | 6/13/2024 3:42 PM | 18 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1,297 | 92.58% |
| PAAS240621P00018500 | 6/11/2024 2:52 PM | 18.5 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 47 | 62.11% |
| PAAS240621P00019000 | 6/14/2024 7:50 PM | 19 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 796 | 1,066 | 46.88% |
| PAAS240621P00019500 | 6/14/2024 5:03 PM | 19.5 | 0.35 | 0.20 | 0.30 | 0.05 | 16.67% | 32 | 1,102 | 46.68% |
| PAAS240621P00020000 | 6/14/2024 7:13 PM | 20 | 0.55 | 0.40 | 0.50 | 0.07 | 14.58% | 135 | 2,193 | 43.36% |
| PAAS240621P00020500 | 6/14/2024 7:10 PM | 20.5 | 0.85 | 0.75 | 0.85 | -0.10 | -10.53% | 20 | 634 | 47.07% |
| PAAS240621P00021000 | 6/14/2024 7:08 PM | 21 | 1.27 | 1.15 | 1.25 | -0.10 | -7.30% | 1 | 576 | 49.22% |
| PAAS240621P00021500 | 6/14/2024 4:44 PM | 21.5 | 1.80 | 1.60 | 2.70 | 0.05 | 2.86% | 16 | 226 | 110.94% |
| PAAS240621P00022000 | 6/13/2024 3:42 PM | 22 | 2.28 | 1.40 | 2.20 | 0.00 | 0.00% | 4 | 530 | 64.06% |
| PAAS240621P00022500 | 6/7/2024 2:26 PM | 22.5 | 2.10 | 2.05 | 4.20 | 0.00 | 0.00% | 3 | 184 | 135.55% |
| PAAS240621P00023000 | 6/7/2024 4:10 PM | 23 | 3.10 | 3.00 | 3.20 | 0.00 | 0.00% | 12 | 292 | 82.81% |
| PAAS240621P00023500 | 6/7/2024 5:04 PM | 23.5 | 3.51 | 2.80 | 3.70 | 0.00 | 0.00% | 2 | 2 | 91.80% |
| PAAS240621P00024000 | 5/31/2024 6:03 PM | 24 | 2.47 | 4.00 | 4.20 | 0.00 | 0.00% | 4 | 6 | 100.39% |
| PAAS240621P00025000 | 5/22/2024 2:23 PM | 25 | 3.38 | 3.90 | 5.20 | 0.00 | 0.00% | 40 | 1 | 116.41% |
| PAAS240621P00026000 | 5/31/2024 3:59 PM | 26 | 4.35 | 6.00 | 6.20 | 0.00 | 0.00% | 1 | 40 | 131.25% |
| PAAS240621P00026500 | 6/6/2024 2:11 PM | 26.5 | 5.60 | 6.50 | 6.70 | 0.00 | 0.00% | - | 0 | 138.28% |
| PAAS240621P00027000 | 6/13/2024 1:46 PM | 27 | 6.90 | 7.00 | 7.20 | 0.00 | 0.00% | 2 | 2 | 145.31% |
| PAAS240621P00028000 | 5/22/2024 3:21 PM | 28 | 6.30 | 6.80 | 8.20 | 0.00 | 0.00% | - | 0 | 157.81% |
| PAAS240621P00029000 | 6/11/2024 5:02 PM | 29 | 9.20 | 9.00 | 9.40 | 0.00 | 0.00% | - | 1 | 170.31% |
| PAAS240621P00030000 | 5/16/2024 5:39 PM | 30 | 9.60 | 10.00 | 10.20 | 0.00 | 0.00% | 4 | 0 | 182.03% |
Related Tickers
AEM Agnico Eagle Mines Limited
64.25
+0.34%
FSM Fortuna Silver Mines Inc.
4.8900
+0.20%
WPM Wheaton Precious Metals Corp.
52.94
+0.11%
CDE Coeur Mining, Inc.
5.74
+7.09%
NEM Newmont Corporation
40.82
+0.64%
KGC Kinross Gold Corporation
7.41
+0.41%
GOLD Barrick Gold Corporation
16.03
-0.25%
BTG B2Gold Corp.
2.6100
+1.16%
GFI Gold Fields Limited
13.54
+0.30%
HMY Harmony Gold Mining Company Limited
8.42
+1.69%