U.S. markets closed

Pan American Silver Corp. (PAAS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.69-0.28 (-0.90%)
At close: 4:00PM EST

30.60 -0.09 (-0.29%)
After hours: 7:15PM EST

In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAAS201218C000230002020-11-24 9:53AM EST23.005.857.557.850.00--260.94%
PAAS201218C000240002020-11-24 9:33AM EST24.004.756.556.950.00-13868.75%
PAAS201218C000250002020-12-02 12:54PM EST25.005.855.455.850.00-14173.63%
PAAS201218C000260002020-12-02 3:07PM EST26.004.654.505.25-0.50-9.71%53865.04%
PAAS201218C000270002020-11-30 1:08PM EST27.002.743.854.000.00-2457.81%
PAAS201218C000280002020-12-03 1:09PM EST28.003.002.983.15-0.10-3.23%116254.88%
PAAS201218C000290002020-12-02 3:12PM EST29.002.152.202.39-0.47-17.94%9648252.93%
PAAS201218C000300002020-12-03 2:34PM EST30.001.611.601.75-0.34-17.44%641,31353.03%
PAAS201218C000310002020-12-03 3:15PM EST31.001.201.091.24-0.23-16.08%7688252.73%
PAAS201218C000320002020-12-03 2:42PM EST32.000.720.700.80-0.23-24.21%7761251.37%
PAAS201218C000330002020-12-03 2:41PM EST33.000.480.430.55-0.15-23.81%4351,03552.05%
PAAS201218C000340002020-12-03 3:42PM EST34.000.280.260.31-0.13-31.71%2055051.17%
PAAS201218C000350002020-12-03 2:41PM EST35.000.200.150.23-0.05-20.00%3998153.13%
PAAS201218C000360002020-12-03 2:05PM EST36.000.100.090.15-0.09-47.37%7191,62554.30%
PAAS201218C000370002020-12-03 12:54PM EST37.000.130.060.10+0.03+30.00%830456.06%
PAAS201218C000380002020-12-03 2:26PM EST38.000.080.020.12-0.01-11.11%171660.55%
PAAS201218C000390002020-12-03 2:38PM EST39.000.060.010.08-0.04-40.00%175761.72%
PAAS201218C000400002020-12-03 2:21PM EST40.000.060.030.09+0.01+20.00%434769.92%
PAAS201218C000410002020-11-23 1:08PM EST41.000.150.000.150.00-11378.13%
PAAS201218C000420002020-11-23 12:32PM EST42.000.060.000.190.00-67487.11%
PAAS201218C000450002020-11-18 1:36PM EST45.000.090.000.190.00-425101.95%
PAAS201218C000500002020-11-06 9:30AM EST50.000.250.000.110.00-1032113.67%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAAS201218P000230002020-11-24 3:36PM EST23.000.060.000.110.00--10577.73%
PAAS201218P000240002020-12-01 12:31PM EST24.000.020.000.150.00-57671.88%
PAAS201218P000250002020-12-03 3:04PM EST25.000.080.000.10+0.01+14.29%134957.42%
PAAS201218P000260002020-12-02 3:14PM EST26.000.120.100.150.00-245658.79%
PAAS201218P000270002020-12-03 1:45PM EST27.000.240.170.24+0.03+14.29%255855.47%
PAAS201218P000280002020-12-03 3:06PM EST28.000.350.250.38+0.01+2.94%721,04751.17%
PAAS201218P000290002020-12-03 3:49PM EST29.000.610.540.70-0.04-6.15%4984653.61%
PAAS201218P000300002020-12-03 3:57PM EST30.000.960.901.01-0.02-2.04%1071,54751.76%
PAAS201218P000310002020-12-03 3:10PM EST31.001.451.381.52+0.02+1.40%501,90551.71%
PAAS201218P000320002020-12-03 3:23PM EST32.002.021.992.12-0.18-8.18%4034451.17%
PAAS201218P000330002020-12-03 10:24AM EST33.002.902.642.87+0.27+10.27%460855.47%
PAAS201218P000340002020-12-02 12:16PM EST34.003.453.503.650.00-2526054.49%
PAAS201218P000350002020-12-03 10:44AM EST35.004.604.404.95-1.82-28.35%269165.23%
PAAS201218P000360002020-12-03 2:39PM EST36.005.525.256.10-1.64-22.91%12473.93%
PAAS201218P000370002020-12-01 3:17PM EST37.006.226.306.450.00-13053.91%
PAAS201218P000380002020-12-01 9:30AM EST38.007.467.307.450.00-13959.77%
PAAS201218P000390002020-11-24 9:34AM EST39.0010.538.208.550.00-1165.63%
PAAS201218P000400002020-11-23 11:49AM EST40.0011.109.259.500.00-3371.09%
PAAS201218P000410002020-11-04 11:47AM EST41.008.8010.2510.600.00--484.77%
PAAS201218P000450002020-10-19 3:18PM EST45.0012.4013.5013.750.00--00.00%
PAAS201218P000500002020-12-01 9:31AM EST50.0019.0519.2019.500.00--1108.59%