PAAS - Pan American Silver Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAAS200221C000160002020-01-08 11:36AM EST16.006.705.105.700.00--156.06%
PAAS200221C000170002020-01-15 9:48AM EST17.005.314.304.900.00-31066.41%
PAAS200221C000180002020-01-16 2:37PM EST18.003.903.304.100.00-1260.64%
PAAS200221C000190002020-01-17 1:28PM EST19.002.602.502.60-0.32-10.96%324241.90%
PAAS200221C000200002020-01-17 3:59PM EST20.001.801.751.85-0.30-14.29%2611841.21%
PAAS200221C000210002020-01-17 3:52PM EST21.001.201.101.20-0.21-14.89%21422239.16%
PAAS200221C000220002020-01-17 3:59PM EST22.000.700.650.75-0.20-22.22%22357839.21%
PAAS200221C000230002020-01-17 2:54PM EST23.000.470.400.45-0.03-6.00%12897539.65%
PAAS200221C000240002020-01-17 3:49PM EST24.000.200.200.25-0.11-35.48%1331,32339.65%
PAAS200221C000250002020-01-17 3:41PM EST25.000.120.150.20-0.06-33.33%331,21744.73%
PAAS200221C000260002020-01-17 1:39PM EST26.000.050.100.15-0.15-75.00%8353048.05%
PAAS200221C000270002020-01-17 10:34AM EST27.000.050.050.100.00-110049.61%
PAAS200221C000280002020-01-13 11:38AM EST28.000.060.000.100.00-12155.27%
PAAS200221C000290002020-01-03 1:34PM EST29.000.170.000.050.00-1253.13%
PAAS200221C000300002019-12-30 11:01AM EST30.000.150.000.050.00--251.95%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAAS200221P000150002020-01-03 11:25AM EST15.000.050.000.050.00-5556.25%
PAAS200221P000160002020-01-16 10:20AM EST16.000.010.000.050.00-101153.13%
PAAS200221P000170002020-01-16 11:39AM EST17.000.070.000.100.00-5650.78%
PAAS200221P000180002020-01-17 12:58PM EST18.000.100.000.15+0.03+42.86%215545.31%
PAAS200221P000190002020-01-16 12:06PM EST19.000.180.100.250.00-142741.02%
PAAS200221P000200002020-01-17 12:58PM EST20.000.400.400.45+0.05+14.29%4724038.28%
PAAS200221P000210002020-01-17 3:56PM EST21.000.770.750.80+0.09+13.24%16334636.67%
PAAS200221P000220002020-01-17 1:54PM EST22.001.261.301.35+0.16+14.55%2740936.72%
PAAS200221P000230002020-01-17 3:48PM EST23.002.052.002.10+0.30+17.14%12886739.06%
PAAS200221P000240002020-01-15 3:00PM EST24.001.852.802.950.00-10722541.60%
PAAS200221P000250002020-01-02 9:56AM EST25.002.203.703.900.00-3346.97%
PAAS200221P000280002020-01-13 11:39AM EST28.005.906.506.800.00-252659.18%