NYSE - Delayed Quote • USD
Pan American Silver Corp. (PAAS)
At close: May 10 at 4:00 PM EDT
Pre-Market: 5:15 AM 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 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PAAS240517C00012000 | 4/18/2024 5:04 PM | 12 | 7.28 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PAAS240517C00013000 | 5/9/2024 6:24 PM | 13 | 7.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PAAS240517C00014000 | 5/9/2024 7:50 PM | 14 | 6.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PAAS240517C00015000 | 5/10/2024 3:40 PM | 15 | 5.55 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| PAAS240517C00016000 | 5/10/2024 7:59 PM | 16 | 4.38 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PAAS240517C00016500 | 5/3/2024 7:00 PM | 16.5 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| PAAS240517C00017000 | 5/10/2024 7:22 PM | 17 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| PAAS240517C00017500 | 5/8/2024 1:37 PM | 17.5 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| PAAS240517C00018000 | 5/10/2024 7:52 PM | 18 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 442 | 0 | 0.00% |
| PAAS240517C00018500 | 5/10/2024 2:13 PM | 18.5 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 0.00% |
| PAAS240517C00019000 | 5/10/2024 7:54 PM | 19 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| PAAS240517C00019500 | 5/10/2024 6:21 PM | 19.5 | 1.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PAAS240517C00020000 | 5/10/2024 7:13 PM | 20 | 0.73 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 0.00% |
| PAAS240517C00020500 | 5/10/2024 7:38 PM | 20.5 | 0.41 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 3.13% |
| PAAS240517C00021000 | 5/10/2024 7:54 PM | 21 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 6.25% |
| PAAS240517C00021500 | 5/10/2024 5:48 PM | 21.5 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 12.50% |
| PAAS240517C00022000 | 5/10/2024 7:29 PM | 22 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 25.00% |
| PAAS240517C00022500 | 5/9/2024 7:46 PM | 22.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| PAAS240517C00023500 | 5/9/2024 7:15 PM | 23.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 80 | 0 | 25.00% |
| PAAS240517C00025000 | 5/10/2024 2:41 PM | 25 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 50.00% |
| PAAS240517C00030000 | 4/23/2024 3:32 PM | 30 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| 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 | 246.88% |
| PAAS240517P00012000 | 5/7/2024 1:44 PM | 12 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 50.00% |
| PAAS240517P00013000 | 4/18/2024 2:55 PM | 13 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PAAS240517P00014000 | 5/1/2024 6:42 PM | 14 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PAAS240517P00015000 | 5/9/2024 1:30 PM | 15 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| PAAS240517P00015500 | 5/9/2024 1:32 PM | 15.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| PAAS240517P00016000 | 5/9/2024 1:32 PM | 16 | 0.05 | 0.05 | 0.00 | 0.00 | 0.00% | 1 | 0 | 107.81% |
| PAAS240517P00016500 | 5/3/2024 6:40 PM | 16.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PAAS240517P00017000 | 5/10/2024 6:21 PM | 17 | 0.03 | 0.10 | 0.00 | 0.00 | 0.00% | 3 | 0 | 96.88% |
| PAAS240517P00017500 | 5/7/2024 6:54 PM | 17.5 | 0.25 | 0.20 | 0.00 | 0.00 | 0.00% | 101 | 0 | 99.22% |
| PAAS240517P00018000 | 5/10/2024 3:20 PM | 18 | 0.10 | 0.30 | 0.00 | 0.00 | 0.00% | 14 | 0 | 96.09% |
| PAAS240517P00018500 | 5/10/2024 2:25 PM | 18.5 | 0.05 | 0.50 | 0.00 | 0.00 | 0.00% | 5 | 0 | 97.66% |
| PAAS240517P00019000 | 5/10/2024 7:42 PM | 19 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 12.50% |
| PAAS240517P00019500 | 5/10/2024 7:40 PM | 19.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| PAAS240517P00020000 | 5/10/2024 7:38 PM | 20 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 6.25% |
| PAAS240517P00020500 | 5/10/2024 7:55 PM | 20.5 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 0.00% |
| PAAS240517P00021000 | 5/10/2024 6:17 PM | 21 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PAAS240517P00021500 | 5/9/2024 7:23 PM | 21.5 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| PAAS240517P00022000 | 5/6/2024 1:31 PM | 22 | 3.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PAAS240517P00023000 | 5/10/2024 1:47 PM | 23 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| PAAS240517P00025000 | 4/22/2024 1:30 PM | 25 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
Related Tickers
AEM Agnico Eagle Mines Limited
68.40
+0.44%
NEM Newmont Corporation
42.49
-0.82%
WPM Wheaton Precious Metals Corp.
54.94
-1.51%
KGC Kinross Gold Corporation
7.59
+0.80%
FSM Fortuna Silver Mines Inc.
5.21
+0.58%
CDE Coeur Mining, Inc.
5.29
-3.64%
GOLD Barrick Gold Corporation
16.93
-0.59%
BTG B2Gold Corp.
2.7700
0.00%
GFI Gold Fields Limited
16.94
+2.92%
EQX Equinox Gold Corp.
5.27
0.00%