Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

PAAS – Pan American Silver Corporation

Last update: January 20, 2022 at 9:21 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 45.17%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 8,435
Volume: 0
Open interest: 3,326
Volume: 0
January 21, 2022 0 0 6.85 0 10 0 24.00 0 0 0.02 0 52 0
January 21, 2022 0 0 5.85 0 0 0 25.00 0 0 0.03 0 0 0
January 21, 2022 0 0 4.85 0 0 0 26.00 0 0 0.04 0 67 0
January 21, 2022 0 0 3.85 0 57 0 27.00 0 0 0.04 0 25 0
January 21, 2022 0 0 2.83 0 75 0 28.00 0 0 0.04 0 77 0
January 21, 2022 0 0 1.81 0 127 0 29.00 0 0 0.05 0 84 0
January 21, 2022 0 0 0.89 0 179 0 30.00 0 0 0.12 0 89 0
January 21, 2022 0 0 0.25 0 588 0 31.00 0 0 0.50 0 133 0
January 21, 2022 0 0.12 0.05 0 345 0 32.00 0 0 1.40 0 25 0
January 21, 2022 0 0 0.05 0 2,891 0 33.00 0 0 2.33 0 136 0
January 21, 2022 0 0 0.04 0 411 0 34.00 0 0 3.40 0 0 0
January 21, 2022 0 0 0.04 0 68 0 35.00 0 0 4.40 0 30 0
January 21, 2022 0 0 0.04 0 344 0 36.00 0 0 5.40 0 7 0
January 21, 2022 0 0 0.04 0 324 0 37.00 0 0 6.40 0 0 0
January 21, 2022 0 0 0.04 0 87 0 38.00 0 0 7.40 0 0 0
January 21, 2022 0 0 0.03 0 2 0 40.00 0 0 9.40 0 0 0
February 18, 2022 0 0 6.95 0 20 0 24.00 0 0 0.10 0 37 0
February 18, 2022 0 0 6.00 0 0 0 25.00 0 0 0.13 0 30 0
February 18, 2022 0 0 5.05 0 30 0 26.00 0 0 0.22 0 21 0
February 18, 2022 0 0 4.15 0 30 0 27.00 0 0 0.35 0 30 0
February 18, 2022 0 5.00 3.35 0 20 0 28.00 0 0 0.54 0 72 0
February 18, 2022 0 0 2.60 0 36 0 29.00 0 0 0.81 0 31 0
February 18, 2022 0 0 1.96 0 121 0 30.00 0 0 1.19 0 20 0
February 18, 2022 0 0 1.45 0 50 0 31.00 0 0 1.68 0 19 0
February 18, 2022 0 0 1.05 0 58 0 32.00 0 0 2.29 0 40 0
February 18, 2022 0 0 0.75 0 146 0 33.00 0 0 2.99 0 48 0
February 18, 2022 0 0 0.51 0 14 0 34.00 0 0 3.80 0 130 0
February 18, 2022 0 0 0.36 0 42 0 35.00 0 0 4.65 0 219 0
February 18, 2022 0 0 0.27 0 27 0 36.00 0 0 5.55 0 104 0
February 18, 2022 0 0 0.21 0 24 0 37.00 0 0 6.55 0 66 0
February 18, 2022 0 0 0.17 0 84 0 38.00 0 0 7.55 0 30 0
February 18, 2022 0 0 0.11 0 102 0 40.00 0 0 9.50 0 50 0
March 18, 2022 0 0 7.05 0 0 0 24.00 0 0 0.25 0 31 0
March 18, 2022 0 0 6.10 0 15 0 25.00 0 0 0.36 0 10 0
March 18, 2022 0 0 5.25 0 11 0 26.00 0 0 0.52 0 25 0
March 18, 2022 0 0 4.45 0 10 0 27.00 0 0 0.73 0 7 0
March 18, 2022 0 0 3.70 0 22 0 28.00 0 0 1.00 0 10 0
March 18, 2022 0 0 3.05 0 15 0 29.00 0 0 1.35 0 20 0
March 18, 2022 0 0 2.47 0 35 0 30.00 0 0 1.78 0 9 0
March 18, 2022 0 0 1.96 0 30 0 31.00 0 0 2.30 0 18 0
March 18, 2022 0 0 1.56 0 31 0 32.00 0 0 2.90 0 57 0
March 18, 2022 0 1.25 1.23 0 18 0 33.00 0 0 3.60 0 0 0
March 18, 2022 0 0 0.95 0 41 0 34.00 0 0 4.30 0 19 0
March 18, 2022 0 0 0.75 0 20 0 35.00 0 0 5.10 0 25 0
March 18, 2022 0 0 0.59 0 51 0 36.00 0 0 5.95 0 20 0
March 18, 2022 0 0 0.46 0 20 0 37.00 0 0 6.85 0 0 0
March 18, 2022 0 0 0.37 0 51 0 38.00 0 0 7.75 0 29 0
March 18, 2022 0 0 0.25 0 105 0 40.00 0 0 9.70 0 0 0
March 18, 2022 0 0 0.12 0 75 0 45.00 0 0 14.60 0 86 0
April 14, 2022 0 0 7.15 0 1 0 24.00 0 0 0.41 0 10 0
April 14, 2022 0 0 6.30 0 0 0 25.00 0 0 0.58 0 5 0
April 14, 2022 0 0 5.50 0 0 0 26.00 0 0 0.78 0 20 0
April 14, 2022 0 0 4.75 0 0 0 27.00 0 0 1.04 0 0 0
April 14, 2022 0 0 4.05 0 11 0 28.00 0 0 1.36 0 10 0
April 14, 2022 0 0 3.45 0 10 0 29.00 0 0 1.74 0 0 0
April 14, 2022 0 0 2.87 0 113 0 30.00 0 0 2.19 0 22 0
April 14, 2022 0 0 2.38 0 41 0 31.00 0 0 2.71 0 0 0
April 14, 2022 0 0 1.96 0 10 0 32.00 0 0 3.30 0 0 0
April 14, 2022 0 0 1.61 0 46 0 33.00 0 0 3.95 0 0 0
April 14, 2022 0 0 1.32 0 22 0 34.00 0 0 4.65 0 0 0
April 14, 2022 0 0 1.07 0 10 0 35.00 0 0 5.45 0 30 0
April 14, 2022 0 0 0.87 0 55 0 36.00 0 0 6.25 0 0 0
April 14, 2022 0 0 0.71 0 7 0 37.00 0 0 7.10 0 0 0
April 14, 2022 0 0 0.58 0 12 0 38.00 0 0 7.95 0 0 0
April 14, 2022 0 1.25 0.41 0 20 0 40.00 0 0 9.75 0 0 0
May 20, 2022 0 0 7.40 0 0 0 24.00 0 0 0.68 0 0 0
May 20, 2022 0 0 6.60 0 1 0 25.00 0 0 0.89 0 0 0
May 20, 2022 0 0 5.85 0 0 0 26.00 0 0 1.15 0 9 0
May 20, 2022 0 0 5.15 0 0 0 27.00 0 0 1.46 0 0 0
May 20, 2022 0 0 4.50 0 30 0 28.00 0 0 1.82 0 0 0
May 20, 2022 0 0 3.90 0 0 0 29.00 0 0 2.23 0 0 0
May 20, 2022 0 0 3.40 0 10 0 30.00 0 0 2.70 0 20 0
May 20, 2022 0 0 2.89 0 43 0 31.00 0 0 3.25 0 0 0
May 20, 2022 0 0 2.48 0 21 0 32.00 0 0 3.80 0 16 0
May 20, 2022 0 0 2.12 0 6 0 33.00 0 0 4.45 0 10 0
May 20, 2022 0 0 1.80 0 10 0 34.00 0 0 5.15 0 56 0
May 20, 2022 0 0 1.55 0 40 0 35.00 0 0 5.90 0 20 0
May 20, 2022 0 0 1.31 0 10 0 36.00 0 0 6.65 0 0 0
May 20, 2022 0 0 1.12 0 10 0 37.00 0 0 7.50 0 10 0
May 20, 2022 0 0 0.94 0 0 0 38.00 0 0 8.30 0 10 0
May 20, 2022 0 0 0.69 0 21 0 40.00 0 0 10.10 0 20 0
June 17, 2022 0 0 9.25 0 0 0 22.00 0 0 0.52 0 1 0
June 17, 2022 0 0 7.55 0 0 0 24.00 0 0 0.87 0 5 0
June 17, 2022 0 0 6.75 0 30 0 25.00 0 0 1.13 0 10 0
June 17, 2022 0 0 6.05 0 0 0 26.00 0 0 1.39 0 35 0
June 17, 2022 0 0 5.40 0 0 0 27.00 0 0 1.74 0 10 0
June 17, 2022 0 0 4.75 0 1 0 28.00 0 0 2.12 0 40 0
June 17, 2022 0 0 4.20 0 0 0 29.00 0 0 2.56 0 0 0
June 17, 2022 0 0 3.65 0 51 0 30.00 0 0 3.05 0 65 0
June 17, 2022 0 0 3.20 0 8 0 31.00 0 0 3.60 0 0 0
June 17, 2022 0 0 2.78 0 61 0 32.00 0 0 4.20 0 52 0
June 17, 2022 0 0 2.41 0 22 0 33.00 0 0 4.80 0 0 0
June 17, 2022 0 0 2.09 0 108 0 34.00 0 0 5.50 0 5 0
June 17, 2022 0 0 1.81 0 40 0 35.00 0 0 6.20 0 0 0
June 17, 2022 0 0 1.57 0 0 0 36.00 0 0 7.00 0 26 0
June 17, 2022 0 0 1.18 0 50 0 38.00 0 0 8.60 0 21 0
June 17, 2022 0 0 0.91 0 110 0 40.00 0 0 10.30 0 52 0
June 17, 2022 0 0 0.48 0 5 0 45.00 0 0 14.85 0 130 0
July 15, 2022 0 0 7.75 0 0 0 24.00 0 0 1.04 0 0 0
July 15, 2022 0 0 6.30 0 0 0 26.00 0 0 1.61 0 0 0
July 15, 2022 0 0 5.65 0 10 0 27.00 0 0 1.95 0 0 0
July 15, 2022 0 0 5.05 0 0 0 28.00 0 0 2.36 0 0 0
July 15, 2022 0 0 4.50 0 0 0 29.00 0 0 2.80 0 0 0
July 15, 2022 0 0 3.95 0 0 0 30.00 0 0 3.30 0 0 0
July 15, 2022 0 0 3.50 0 0 0 31.00 0 0 3.85 0 0 0
July 15, 2022 0 0 3.10 0 0 0 32.00 0 0 4.45 0 0 0
July 15, 2022 0 0 2.69 0 0 0 33.00 0 0 5.10 0 0 0
July 15, 2022 0 0 2.38 0 20 0 34.00 0 0 5.75 0 0 0
July 15, 2022 0 0 1.85 0 0 0 36.00 0 0 7.20 0 0 0
September 16, 2022 0 0 9.60 0 35 0 22.00 0 0 0.94 0 101 0
September 16, 2022 0 0 8.10 0 5 0 24.00 0 0 1.47 0 5 0
September 16, 2022 0 0 7.40 0 5 0 25.00 0 0 1.76 0 7 0
September 16, 2022 0 0 6.70 0 5 0 26.00 0 0 2.12 0 22 0
September 16, 2022 0 0 5.50 0 0 0 28.00 0 0 2.95 0 50 0
September 16, 2022 0 10.90 4.50 0 15 0 30.00 0 0 3.90 0 30 0
September 16, 2022 0 0 3.65 0 14 0 32.00 0 0 5.10 0 20 0
September 16, 2022 0 3.85 2.93 0 41 0 34.00 0 0 6.35 0 21 0
September 16, 2022 0 3.75 2.64 0 16 0 35.00 0 0 7.05 0 10 0
September 16, 2022 0 0 2.36 0 25 0 36.00 0 0 7.80 0 66 0
September 16, 2022 0 0 1.91 0 41 0 38.00 0 0 9.35 0 15 0
September 16, 2022 0 0 1.58 0 150 0 40.00 0 0 10.95 0 123 0
September 16, 2022 0 0 0.96 0 8 0 45.00 0 0 15.35 0 26 0
December 16, 2022 0 0 10.05 0 2 0 22.00 0 0 1.43 0 5 0
December 16, 2022 0 0 8.65 0 0 0 24.00 0 0 2.01 0 5 0
December 16, 2022 0 0 8.00 0 0 0 25.00 0 0 2.40 0 0 0
December 16, 2022 0 0 7.35 0 0 0 26.00 0 0 2.76 0 0 0
December 16, 2022 0 0 6.20 0 21 0 28.00 0 0 3.70 0 0 0
December 16, 2022 0 0 5.25 0 0 0 30.00 0 0 4.70 0 57 0
December 16, 2022 0 0 4.40 0 6 0 32.00 0 0 5.85 0 0 0
December 16, 2022 0 0 3.70 0 22 0 34.00 0 0 7.15 0 5 0
December 16, 2022 0 4.85 3.45 0 40 0 35.00 0 0 7.85 0 0 0
December 16, 2022 0 0 3.10 0 20 0 36.00 0 0 8.55 0 0 0
December 16, 2022 0 0 2.27 0 26 0 40.00 0 0 11.60 0 0 0