NYSE - Nasdaq Real Time Price USD
Pan American Silver Corp. (PAAS)
Tune into earnings calls Now streaming directly on quote pages.
25.55
+0.98
+(3.99%)
At close: May 8 at 4:00:02 PM EDT
25.65
+0.10
+(0.39%)
After hours: May 8 at 7:59:01 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS250509C00020000 | 4/29/2025 9:32 AM | 20 | 5.67 | 4.70 | 7.70 | 0.00 | 0.00% | 5 | 5 | 531.25% |
| PAAS250509C00021000 | 4/14/2025 11:54 AM | 21 | 5.50 | 3.70 | 6.70 | -0.30 | -5.17% | 2 | 15 | 459.77% |
| PAAS250509C00022000 | 5/6/2025 9:31 AM | 22 | 2.40 | 2.95 | 5.70 | 0.00 | 0.00% | 3 | 4 | 421.88% |
| PAAS250509C00022500 | 5/7/2025 3:26 PM | 22.5 | 3.30 | 2.40 | 3.80 | 1.30 | 65.00% | 5 | 62 | 156.25% |
| PAAS250509C00023000 | 5/8/2025 9:49 AM | 23 | 3.21 | 1.85 | 3.20 | 1.46 | 83.43% | 30 | 45 | 319.14% |
| PAAS250509C00023500 | 5/8/2025 3:49 PM | 23.5 | 2.15 | 1.45 | 2.85 | 0.78 | 56.93% | 10 | 13 | 135.16% |
| PAAS250509C00024000 | 5/8/2025 10:22 AM | 24 | 1.81 | 1.40 | 1.65 | 0.91 | 101.11% | 83 | 131 | 110.16% |
| PAAS250509C00024500 | 5/8/2025 1:36 PM | 24.5 | 1.30 | 1.00 | 1.70 | 0.60 | 85.71% | 129 | 215 | 134.77% |
| PAAS250509C00025000 | 5/8/2025 3:55 PM | 25 | 0.70 | 0.60 | 0.70 | 0.22 | 45.83% | 180 | 294 | 56.25% |
| PAAS250509C00025500 | 5/8/2025 2:52 PM | 25.5 | 0.40 | 0.25 | 0.35 | 0.08 | 25.00% | 51 | 200 | 51.56% |
| PAAS250509C00026000 | 5/8/2025 1:01 PM | 26 | 0.15 | 0.05 | 0.15 | -0.07 | -31.82% | 105 | 184 | 60.94% |
| PAAS250509C00026500 | 5/8/2025 1:15 PM | 26.5 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 39 | 154 | 60.16% |
| PAAS250509C00027000 | 5/8/2025 10:14 AM | 27 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 57 | 157 | 68.75% |
| PAAS250509C00027500 | 5/8/2025 12:10 PM | 27.5 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 56 | 436 | 85.94% |
| PAAS250509C00028000 | 5/8/2025 9:49 AM | 28 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 36 | 124 | 101.56% |
| PAAS250509C00028500 | 5/8/2025 10:05 AM | 28.5 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 92 | 51 | 117.19% |
| PAAS250509C00029000 | 5/8/2025 9:49 AM | 29 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 2 | 110 | 132.81% |
| PAAS250509C00029500 | 4/28/2025 10:41 AM | 29.5 | 0.08 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 57 | 314.45% |
| PAAS250509C00030000 | 4/24/2025 10:19 AM | 30 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 37 | 160.94% |
| PAAS250509C00031000 | 4/23/2025 9:46 AM | 31 | 0.12 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 112 | 228.13% |
| PAAS250509C00031500 | 5/8/2025 10:46 AM | 31.5 | 0.04 | 0.00 | 0.05 | -0.26 | -86.67% | 1 | 30 | 199.22% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS250509P00019000 | 5/5/2025 1:04 PM | 19 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 11 | 502.34% |
| PAAS250509P00020500 | 5/1/2025 3:59 PM | 20.5 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 0 | 405.47% |
| PAAS250509P00021000 | 5/5/2025 1:20 PM | 21 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 4 | 374.22% |
| PAAS250509P00021500 | 5/7/2025 12:56 PM | 21.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 342.58% |
| PAAS250509P00022000 | 5/7/2025 2:01 PM | 22 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 33 | 50 | 178.13% |
| PAAS250509P00022500 | 5/8/2025 9:33 AM | 22.5 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 51 | 171.09% |
| PAAS250509P00023000 | 5/8/2025 12:12 PM | 23 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 13 | 195 | 115.63% |
| PAAS250509P00023500 | 5/8/2025 3:32 PM | 23.5 | 0.03 | 0.00 | 0.25 | -0.23 | -88.46% | 47 | 168 | 144.53% |
| PAAS250509P00024000 | 5/8/2025 9:44 AM | 24 | 0.03 | 0.00 | 0.10 | -0.37 | -92.50% | 17 | 285 | 89.84% |
| PAAS250509P00024500 | 5/8/2025 10:35 AM | 24.5 | 0.10 | 0.00 | 0.10 | -0.52 | -83.87% | 76 | 241 | 67.19% |
| PAAS250509P00025000 | 5/8/2025 2:49 PM | 25 | 0.07 | 0.00 | 0.10 | -0.83 | -92.22% | 15 | 161 | 56.25% |
| PAAS250509P00025500 | 5/8/2025 3:57 PM | 25.5 | 0.26 | 0.20 | 0.30 | -0.91 | -77.78% | 36 | 110 | 51.56% |
| PAAS250509P00026000 | 5/8/2025 1:03 PM | 26 | 0.34 | 0.50 | 0.60 | -1.28 | -79.01% | 30 | 87 | 60.94% |
| PAAS250509P00026500 | 5/8/2025 1:42 PM | 26.5 | 0.80 | 0.40 | 1.05 | -1.23 | -60.59% | 24 | 27 | 75.78% |
| PAAS250509P00027000 | 5/6/2025 9:56 AM | 27 | 1.15 | 1.05 | 1.85 | -1.77 | -60.62% | 1 | 17 | 174.22% |
| PAAS250509P00027500 | 4/30/2025 2:07 PM | 27.5 | 1.55 | 1.75 | 2.80 | -1.00 | -39.22% | 10 | 26 | 183.59% |
| PAAS250509P00028000 | 5/7/2025 10:13 AM | 28 | 3.40 | 1.70 | 2.85 | 0.00 | 0.00% | 40 | 54 | 226.56% |
| PAAS250509P00028500 | 4/17/2025 1:04 PM | 28.5 | 2.00 | 2.20 | 3.30 | 0.00 | 0.00% | 9 | 18 | 237.50% |
| PAAS250509P00029000 | 4/24/2025 11:48 AM | 29 | 3.30 | 2.70 | 5.20 | 0.00 | 0.00% | - | 2 | 298.44% |
| PAAS250509P00030000 | 5/8/2025 3:30 PM | 30 | 4.80 | 4.00 | 5.10 | -1.75 | -26.72% | 4 | 30 | 210.94% |
Related Tickers
CDE Coeur Mining, Inc.
6.97
+21.64%
AEM Agnico Eagle Mines Limited
114.66
-2.25%
WPM Wheaton Precious Metals Corp.
82.46
-2.92%
KGC Kinross Gold Corporation
14.77
-5.38%
FSM Fortuna Mining Corp.
5.36
-12.99%
NEM Newmont Corporation
52.83
-2.15%
AGI Alamos Gold Inc.
26.61
-1.95%
BTG B2Gold Corp.
3.0200
-2.27%
EGO Eldorado Gold Corporation
19.55
-2.15%
IAG IAMGOLD Corporation
6.85
-1.44%