PAAS - Pan American Silver Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS200221C000160002020-02-18 11:04AM EST16.007.007.709.300.00-12573.44%
PAAS200221C000170002020-02-19 12:19PM EST17.007.596.607.40+2.49+48.82%3100.00%
PAAS200221C000180002020-02-10 10:07AM EST18.004.645.306.400.00-6330.00%
PAAS200221C000190002020-02-19 10:25AM EST19.005.604.805.10+0.85+17.89%127980.00%
PAAS200221C000200002020-02-19 10:40AM EST20.004.603.804.10+0.69+17.65%56050.00%
PAAS200221C000210002020-02-19 3:56PM EST21.003.702.903.10+0.73+24.58%29000.00%
PAAS200221C000220002020-02-19 3:53PM EST22.002.682.002.15+0.68+34.00%20200.00%
PAAS200221C000230002020-02-19 3:59PM EST23.001.801.151.30+0.55+44.00%40100.00%
PAAS200221C000240002020-02-19 3:58PM EST24.001.050.600.65+0.42+66.67%842026.56%
PAAS200221C000250002020-02-19 3:59PM EST25.000.540.200.30+0.27+100.00%235055.86%
PAAS200221C000260002020-02-19 3:58PM EST26.000.220.050.10+0.15+214.29%1063064.06%
PAAS200221C000270002020-02-19 3:58PM EST27.000.150.000.05+0.11+275.00%3031272.66%
PAAS200221C000280002020-02-19 1:20PM EST28.000.050.000.100.00-49274108.59%
PAAS200221C000290002020-01-27 9:31AM EST29.000.050.000.050.00-13115.63%
PAAS200221C000300002020-02-19 10:48AM EST30.000.040.000.05-0.11-73.33%12134.38%
Putsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS200221P000150002020-02-10 10:57AM EST15.000.010.000.100.00-56346.88%
PAAS200221P000160002020-01-16 10:20AM EST16.000.01-0.500.00-1011521.09%
PAAS200221P000170002020-01-21 3:40PM EST17.000.040.000.050.00-39240.63%
PAAS200221P000180002020-02-19 12:11PM EST18.000.030.000.150.00-1466251.56%
PAAS200221P000190002020-02-05 1:10PM EST19.000.050.000.150.00-143215.63%
PAAS200221P000200002020-02-19 1:32PM EST20.000.040.000.05-0.01-20.00%3299146.88%
PAAS200221P000210002020-02-19 3:17PM EST21.000.030.050.10-0.02-40.00%130145.31%
PAAS200221P000220002020-02-19 3:17PM EST22.000.100.100.20-0.05-33.33%530135.16%
PAAS200221P000230002020-02-19 2:54PM EST23.000.120.250.35-0.23-65.71%580126.17%
PAAS200221P000240002020-02-19 3:43PM EST24.000.380.650.75-0.34-47.22%730137.11%
PAAS200221P000250002020-02-19 3:59PM EST25.000.881.251.45-1.82-67.41%30157.81%
PAAS200221P000260002020-02-19 3:18PM EST26.001.56--+0.02+1.30%--0.00%
PAAS200221P000280002020-01-13 11:39AM EST28.005.905.205.700.00-2526454.49%
PAAS200221P000300002020-01-21 2:18PM EST30.008.105.706.300.00--0302.34%