PAAS - Pan American Silver Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAAS190920C000090002019-08-01 1:06PM EDT9.007.900.000.000.00-100.00%
PAAS190920C000100002019-08-05 3:29PM EDT10.006.850.000.000.00--150.00%
PAAS190920C000110002019-08-08 2:09PM EDT11.006.200.000.000.00--00.00%
PAAS190920C000120002019-07-25 10:34AM EDT12.004.040.000.000.00--10.00%
PAAS190920C000130002019-08-15 10:50AM EDT13.004.050.000.000.00-6580.00%
PAAS190920C000140002019-08-19 10:33AM EDT14.002.550.000.000.00-151970.00%
PAAS190920C000150002019-08-19 10:39AM EDT15.001.750.000.000.00-82410.00%
PAAS190920C000160002019-08-19 3:35PM EDT16.000.950.000.000.00-1301,1330.00%
PAAS190920C000170002019-08-19 3:58PM EDT17.000.550.000.000.00-4742,7216.25%
PAAS190920C000180002019-08-19 3:59PM EDT18.000.290.000.000.00-1,11617,68112.50%
PAAS190920C000190002019-08-19 2:51PM EDT19.000.150.000.000.00-621,22312.50%
PAAS190920C000200002019-08-19 3:05PM EDT20.000.050.000.000.00-2857412.50%
PAAS190920C000210002019-08-19 12:24PM EDT21.000.060.000.000.00-58825.00%
PAAS190920C000220002019-08-19 10:02AM EDT22.000.050.000.000.00-13625.00%
PAAS190920C000230002019-08-13 12:24PM EDT23.000.070.000.000.00-16125.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAAS190920P000100002019-08-07 9:30AM EDT10.000.500.000.000.00-12150.00%
PAAS190920P000110002019-07-31 9:30AM EDT11.000.050.000.000.00-103025.00%
PAAS190920P000120002019-08-19 11:53AM EDT12.000.030.000.000.00-79525.00%
PAAS190920P000130002019-08-19 9:30AM EDT13.000.120.000.000.00-16625.00%
PAAS190920P000140002019-08-19 11:57AM EDT14.000.150.000.000.00-4725512.50%
PAAS190920P000150002019-08-19 3:11PM EDT15.000.340.000.000.00-4108416.25%
PAAS190920P000160002019-08-19 3:04PM EDT16.000.700.000.000.00-1504,4301.56%
PAAS190920P000170002019-08-19 2:06PM EDT17.001.150.000.000.00-629170.00%
PAAS190920P000180002019-08-19 12:40PM EDT18.001.800.000.000.00-12120.00%
PAAS190920P000190002019-08-08 1:23PM EDT19.002.320.000.000.00--10.00%
PAAS190920P000200002019-08-09 9:30AM EDT20.003.000.000.000.00-130.00%