India markets open in 8 hours 46 minutes

Pan American Silver Corp. (PAAS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.32+1.08 (+3.46%)
As of 2:59PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS201016C000090002020-08-24 12:14AM EDT9.0026.000.000.000.00--00.00%
PAAS201016C000100002020-09-22 3:49PM EDT10.0023.2622.1022.450.00-55275.00%
PAAS201016C000110002020-06-23 11:09AM EDT11.0017.8024.3024.800.00-321646.09%
PAAS201016C000120002020-06-22 12:09PM EDT12.0016.6025.1025.550.00-11763.87%
PAAS201016C000130002020-06-22 11:32AM EDT13.0015.4024.1024.600.00-1050710.55%
PAAS201016C000140002020-08-28 10:54AM EDT14.0021.4018.0518.550.00-1145225.00%
PAAS201016C000150002020-09-28 11:15AM EDT15.0016.7017.1517.45-0.60-3.47%118186.33%
PAAS201016C000160002020-07-06 3:38PM EDT16.0013.3020.9025.450.00-167707.13%
PAAS201016C000170002020-09-25 2:24PM EDT17.0014.4015.0515.450.00-1167159.38%
PAAS201016C000180002020-09-18 3:18PM EDT18.0014.0014.1014.45-2.75-16.42%1272146.88%
PAAS201016C000190002020-08-06 10:16AM EDT19.0019.1015.3515.700.00-1056309.47%
PAAS201016C000200002020-09-25 1:40PM EDT20.0011.1512.0512.500.00-1391132.03%
PAAS201016C000210002020-09-28 11:21AM EDT21.0010.6511.1511.60-4.45-29.47%211396.88%
PAAS201016C000220002020-09-09 2:39PM EDT22.0013.5410.2510.550.00-137493.36%
PAAS201016C000230002020-09-24 9:41AM EDT23.006.889.159.550.00-1031571.48%
PAAS201016C000240002020-09-21 10:13AM EDT24.009.058.208.500.00-19663.67%
PAAS201016C000250002020-09-28 11:46AM EDT25.006.757.307.50+0.35+5.47%333266.41%
PAAS201016C000260002020-09-25 2:23PM EDT26.005.626.406.550.00-11,41067.19%
PAAS201016C000270002020-09-28 9:40AM EDT27.005.305.455.60+0.77+17.00%1223762.31%
PAAS201016C000280002020-09-24 3:04PM EDT28.003.754.554.650.00-122,26057.91%
PAAS201016C000290002020-09-28 12:56PM EDT29.003.703.753.90+0.50+15.62%3545759.77%
PAAS201016C000300002020-09-28 1:05PM EDT30.003.003.003.10+0.54+21.95%351,92857.72%
PAAS201016C000310002020-09-28 2:43PM EDT31.002.402.382.59+0.50+26.32%9468360.64%
PAAS201016C000320002020-09-28 2:31PM EDT32.001.801.831.88+0.32+21.62%6479357.81%
PAAS201016C000330002020-09-28 2:34PM EDT33.001.321.361.39+0.21+18.92%1173,23157.03%
PAAS201016C000340002020-09-28 2:38PM EDT34.001.000.991.02+0.20+25.00%11091856.89%
PAAS201016C000350002020-09-28 2:02PM EDT35.000.660.690.73+0.10+17.86%863,04556.54%
PAAS201016C000360002020-09-28 2:41PM EDT36.000.490.480.50+0.04+8.89%3071,53256.25%
PAAS201016C000370002020-09-28 2:31PM EDT37.000.330.330.350.00-756,05656.64%
PAAS201016C000380002020-09-28 1:05PM EDT38.000.230.220.25-0.02-8.00%742,33557.13%
PAAS201016C000390002020-09-25 1:40PM EDT39.000.160.150.200.00-141,02558.79%
PAAS201016C000400002020-09-28 1:20PM EDT40.000.140.110.14-0.02-12.50%567,20659.96%
PAAS201016C000450002020-09-28 1:18PM EDT45.000.040.030.050.00-263,23969.53%
PAAS201016C000500002020-09-28 1:05PM EDT50.000.010.010.10-0.09-90.00%21,16291.41%
PAAS201016C000550002020-09-18 3:46PM EDT55.000.040.000.200.00-4843117.58%
Putsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAAS201016P000050002020-07-09 8:17PM EDT5.000.300.000.040.00--1331.25%
PAAS201016P000080002020-07-09 8:17PM EDT8.000.150.010.050.00-141262.50%
PAAS201016P000090002020-07-17 11:10AM EDT9.000.020.000.070.00-2490245.31%
PAAS201016P000100002020-07-09 8:17PM EDT10.000.100.000.110.00-525240.63%
PAAS201016P000110002020-07-24 11:42AM EDT11.000.040.000.080.00-471,064212.50%
PAAS201016P000120002020-07-28 10:44AM EDT12.000.060.000.130.00-611210.16%
PAAS201016P000130002020-07-28 3:54PM EDT13.000.060.000.100.00-50186.72%
PAAS201016P000140002020-07-13 9:32AM EDT14.000.100.000.270.00-18202.73%
PAAS201016P000150002020-09-21 3:55PM EDT15.000.040.000.020.00-41,524131.25%
PAAS201016P000160002020-07-28 9:30AM EDT16.000.750.000.260.00-3137172.66%
PAAS201016P000170002020-08-26 12:09PM EDT17.000.070.000.100.00-1186135.94%
PAAS201016P000180002020-08-10 10:32AM EDT18.000.220.000.130.00-2189130.08%
PAAS201016P000190002020-07-30 11:06AM EDT19.000.160.000.220.00-194130.86%
PAAS201016P000200002020-09-18 2:12PM EDT20.000.080.000.08+0.07+700.00%1207101.17%
PAAS201016P000210002020-08-11 1:35PM EDT21.000.280.000.150.00-100145101.95%
PAAS201016P000220002020-09-23 10:04AM EDT22.000.150.000.100.00-230986.33%
PAAS201016P000230002020-09-24 11:41AM EDT23.000.100.050.120.00-116485.16%
PAAS201016P000240002020-09-28 12:54PM EDT24.000.090.000.09-0.02-18.18%110067.97%
PAAS201016P000250002020-09-28 9:30AM EDT25.000.160.000.13+0.02+14.29%21,01264.06%
PAAS201016P000260002020-09-28 12:57PM EDT26.000.150.140.16-0.08-34.78%534,12166.60%
PAAS201016P000270002020-09-24 2:54PM EDT27.000.450.130.240.00-2247360.55%
PAAS201016P000280002020-09-28 9:37AM EDT28.000.450.290.35-0.09-16.67%36,42860.55%
PAAS201016P000290002020-09-28 12:48PM EDT29.000.520.490.53-0.43-45.26%261,01459.96%
PAAS201016P000300002020-09-28 2:31PM EDT30.000.770.730.77-0.43-35.83%359,06758.55%
PAAS201016P000310002020-09-28 1:20PM EDT31.001.131.081.13-0.54-32.34%301,35958.50%
PAAS201016P000320002020-09-28 2:27PM EDT32.001.591.511.56-0.59-27.06%321,22457.81%
PAAS201016P000330002020-09-28 2:04PM EDT33.002.202.042.10-0.63-22.26%222,66557.52%
PAAS201016P000340002020-09-28 9:49AM EDT34.002.772.682.73-0.93-25.14%8071557.62%
PAAS201016P000350002020-09-25 3:48PM EDT35.003.903.353.50-0.37-8.67%131,20557.91%
PAAS201016P000360002020-09-24 10:27AM EDT36.005.724.104.300.00-356357.62%
PAAS201016P000370002020-09-24 11:34AM EDT37.006.285.005.150.00-1150459.57%
PAAS201016P000380002020-09-22 11:53AM EDT38.006.485.856.05+0.86+15.30%120059.47%
PAAS201016P000390002020-09-02 9:45AM EDT39.006.006.857.000.00-3914164.26%
PAAS201016P000400002020-09-28 10:58AM EDT40.008.597.757.95-0.03-0.35%1511364.26%
PAAS201016P000450002020-09-01 12:03PM EDT45.009.5712.6012.850.00-11870.70%
PAAS201016P000500002020-09-11 1:33PM EDT50.0015.8217.6517.800.00-11089.06%
PAAS201016P000550002020-07-27 2:03PM EDT55.0017.2520.3520.850.00--00.00%