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: August 8, 2022 at 12:51 p.m.   (Real-time)

  • Last price: 26.810
  • Net change: 0.380
  • Bid price: 26.800
  • Ask price: 26.820
  • 30-day historical volatility: 44.11%
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: 4,856
Volume: 32
Open interest: 3,637
Volume: 5
August 19, 2022 5.60 5.95 5.65 0 0 0 21.00 0 0.06 0.07 0 0 0
August 19, 2022 4.60 5.00 4.65 0 1 0 22.00 0.01 0.09 0.11 0 3 0
August 19, 2022 4.20 4.50 4.15 0 32 0 22.50 0.01 0.10 0.12 0 0 0
August 19, 2022 3.70 4.00 3.70 0 17 0 23.00 0.06 0.12 0.17 0 0 0
August 19, 2022 3.20 3.55 3.30 0 26 0 23.50 0.11 0.17 0.22 0 10 0
August 19, 2022 2.77 3.15 2.85 0 20 0 24.00 0.16 0.22 0.30 0 52 0
August 19, 2022 2.37 2.69 2.43 0 1,321 0 24.50 0.24 0.31 0.41 0 52 0
August 19, 2022 1.95 2.28 2.05 0 52 0 25.00 0.34 0.42 0.54 0 75 0
August 19, 2022 1.31 1.53 1.36 0 281 0 26.00 0.65 0.74 0.90 0 99 0
August 19, 2022 0.91 1.00 0.98 0.10 555 26 27.00 1.12 1.22 1.44 0 118 0
August 19, 2022 0.56 0.64 0.58 0 379 0 28.00 1.68 1.98 2.25 0 32 0
August 19, 2022 0.33 0.41 0.39 0 50 0 29.00 2.47 2.79 3.15 0 52 0
August 19, 2022 0.21 0.27 0.25 0 25 0 30.00 3.30 3.65 4.00 0 68 0
August 19, 2022 0.14 0.20 0.19 0 24 0 31.00 4.20 4.60 4.90 0 105 0
August 19, 2022 0.07 0.16 0.19 0 15 0 32.00 5.10 5.55 5.80 0 36 0
August 19, 2022 0.07 0.17 0.16 0 6 0 33.00 6.20 6.45 6.85 0 70 0
August 19, 2022 0.05 0.14 0.14 0 0 0 34.00 7.15 7.50 7.75 0 48 0
August 19, 2022 0.03 0.12 0.12 0 33 0 35.00 8.15 8.45 8.75 0 26 0
August 19, 2022 0.02 0.11 0.12 0 3 0 36.00 9.15 9.40 9.80 0 71 0
August 19, 2022 0.01 0.11 0.11 0 5 0 37.00 10.10 10.45 10.80 0 61 0
August 19, 2022 0 0.10 0.10 0 8 0 38.00 11.00 11.50 11.85 0 61 0
August 19, 2022 0 0.08 0.09 0 0 0 39.00 12.05 12.45 12.80 0 66 0
August 19, 2022 0 0.07 0.09 0 7 0 40.00 13.10 13.40 13.70 0 40 0
August 19, 2022 0 0.06 0.08 0 0 0 41.00 14.10 14.40 14.70 0 10 0
August 19, 2022 0 0.06 0.08 0 26 0 42.00 15.05 15.35 15.75 0 0 0
September 16, 2022 5.75 6.00 5.65 0 0 0 21.00 0.13 0.18 0.21 0 7 0
September 16, 2022 4.80 5.15 4.75 0 35 0 22.00 0.24 0.28 0.35 0 119 0
September 16, 2022 4.40 4.70 4.35 0 0 0 22.50 0.31 0.36 0.43 0 0 0
September 16, 2022 4.00 4.25 3.95 0 0 0 23.00 0.40 0.45 0.53 0 5 0
September 16, 2022 3.60 3.85 3.55 0 50 0 23.50 0.50 0.56 0.65 0 0 0
September 16, 2022 3.25 3.45 3.20 0 37 0 24.00 0.63 0.70 0.79 0 5 0
September 16, 2022 2.87 3.10 2.88 0 0 0 24.50 0.77 0.84 0.96 0 0 0
September 16, 2022 2.48 2.80 2.51 0 20 0 25.00 0.93 1.01 1.14 0 13 0
September 16, 2022 2.06 2.14 1.95 0 47 0 26.00 1.33 1.41 1.58 0 65 0
September 16, 2022 1.56 1.63 1.50 0 12 0 27.00 1.83 1.91 2.13 0 0 0
September 16, 2022 1.17 1.25 1.14 0 16 0 28.00 2.43 2.51 2.76 0 53 0
September 16, 2022 0.87 0.94 0.86 0 51 0 29.00 3.05 3.35 3.55 0 0 0
September 16, 2022 0.64 0.71 0.64 0 60 0 30.00 3.85 4.15 4.35 0 17 0
September 16, 2022 0.49 0.54 0.49 0 5 0 31.00 4.65 5.00 5.20 0 0 0
September 16, 2022 0.37 0.42 0.39 0 44 0 32.00 5.55 5.75 6.10 0 26 0
September 16, 2022 0.28 0.32 0.31 0 14 0 33.00 6.45 6.80 7.05 0 0 0
September 16, 2022 0.22 0.26 0.25 0 42 0 34.00 7.40 7.60 7.95 0 16 0
September 16, 2022 0.18 0.22 0.21 0 47 0 35.00 8.35 8.65 8.95 0 45 0
September 16, 2022 0.11 0.21 0.21 0 45 0 36.00 9.35 9.60 9.95 0 66 0
September 16, 2022 0.09 0.18 0.18 0 2 0 37.00 10.30 10.55 10.95 0 0 0
September 16, 2022 0.06 0.15 0.15 0 50 0 38.00 11.25 11.55 11.90 0 29 0
September 16, 2022 0.06 0.14 0.14 0 0 0 39.00 12.30 12.55 12.90 0 0 0
September 16, 2022 0.05 0.14 0.12 0 165 0 40.00 13.25 13.55 13.85 0 43 0
September 16, 2022 0.02 0.11 0.11 0 0 0 41.00 14.25 14.55 14.80 0 0 0
September 16, 2022 0.03 0.10 0.10 0 0 0 42.00 15.20 15.55 15.80 0 0 0
September 16, 2022 0 0.09 0.10 0 81 0 45.00 18.25 18.45 18.80 0 27 0
October 21, 2022 6.05 6.25 5.95 0 0 0 21.00 0.36 0.41 0.46 0 15 0
October 21, 2022 5.20 5.50 5.15 0 0 0 22.00 0.54 0.59 0.67 0 0 0
October 21, 2022 4.80 5.15 4.75 0 0 0 22.50 0.64 0.70 0.79 0 0 0
October 21, 2022 4.45 4.70 4.40 0 0 0 23.00 0.77 0.83 0.92 0 0 0
October 21, 2022 4.10 4.35 4.05 0 0 0 23.50 0.90 0.97 1.08 0 1 0
October 21, 2022 3.75 4.00 3.70 0 0 0 24.00 1.06 1.13 1.03 -0.22 15 5
October 21, 2022 3.40 3.65 3.40 0 0 0 24.50 1.23 1.30 1.44 0 5 0
October 21, 2022 3.05 3.35 3.10 0 4 0 25.00 1.42 1.49 1.64 0 0 0
October 21, 2022 2.66 2.75 2.54 0 142 0 26.00 1.86 1.92 2.10 0 5 0
October 21, 2022 2.17 2.26 2.09 0 8 0 27.00 2.35 2.44 2.64 0 0 0
October 21, 2022 1.76 1.85 1.71 0 7 0 28.00 2.94 3.05 3.25 0 15 0
October 21, 2022 1.42 1.50 1.40 0 10 0 29.00 3.60 3.70 3.95 0 0 0
October 21, 2022 1.14 1.22 1.14 0 6 0 30.00 4.30 4.55 4.75 0 13 0
October 21, 2022 0.92 0.99 0.93 0 0 0 31.00 5.00 5.35 5.55 0 0 0
October 21, 2022 0.75 0.81 0.77 0 5 5 32.00 5.85 6.20 6.45 0 2 0
October 21, 2022 0.61 0.67 0.63 0 5 0 33.00 6.70 7.05 7.30 0 0 0
October 21, 2022 0.50 0.56 0.53 0 15 0 34.00 7.65 7.95 8.20 0 0 0
October 21, 2022 0.41 0.46 0.44 0 5 0 35.00 8.50 8.85 9.15 0 8 0
October 21, 2022 0.33 0.40 0.38 0 5 0 36.00 9.45 9.80 10.05 0 0 0
October 21, 2022 0.28 0.34 0.32 0 0 0 37.00 10.40 10.75 11.00 0 0 0
October 21, 2022 0.24 0.29 0.28 0 2 0 38.00 11.35 11.70 12.00 0 20 0
October 21, 2022 0.21 0.25 0.24 0 0 0 39.00 12.35 12.60 12.95 0 0 0
October 21, 2022 0.15 0.25 0.22 0 25 0 40.00 13.30 13.60 13.90 0 10 0
October 21, 2022 0.13 0.23 0.22 0 10 0 41.00 14.30 14.55 14.95 0 0 0
October 21, 2022 0.11 0.21 0.20 0 0 0 42.00 15.25 15.60 15.90 0 10 0
November 18, 2022 6.15 6.70 6.30 0 0 0 21.00 0.54 0.61 0.68 0 0 0
November 18, 2022 5.45 5.80 5.55 0 0 0 22.00 0.75 0.84 0.91 0 0 0
November 18, 2022 5.05 5.45 5.15 0 0 0 22.50 0.88 0.97 1.06 0 0 0
November 18, 2022 4.70 5.15 4.85 0 0 0 23.00 1.02 1.11 1.22 0 0 0
November 18, 2022 4.35 4.75 4.55 0 0 0 23.50 1.17 1.27 1.39 0 0 0
November 18, 2022 4.05 4.50 4.25 0 0 0 24.00 1.34 1.44 1.57 0 7 0
November 18, 2022 3.75 4.10 3.95 0 0 0 24.50 1.53 1.63 1.77 0 10 0
November 18, 2022 3.50 3.75 3.50 0 3 0 25.00 1.73 1.83 1.98 0 2 0
November 18, 2022 3.05 3.20 2.96 0 0 0 26.00 2.18 2.28 2.46 0 0 0
November 18, 2022 2.57 2.68 2.50 0 6 0 27.00 2.69 2.80 3.00 0 0 0
November 18, 2022 2.15 2.26 2.11 0 5 0 28.00 3.25 3.40 3.60 0 16 0
November 18, 2022 1.79 1.90 1.77 0 0 0 29.00 3.90 4.05 4.30 0 0 0
November 18, 2022 1.49 1.60 1.48 0 40 0 30.00 4.50 4.90 5.10 0 20 0
November 18, 2022 1.25 1.36 1.26 0 0 0 31.00 5.30 5.70 5.90 0 32 0
November 18, 2022 1.05 1.15 1.07 0 0 0 32.00 6.10 6.50 6.70 0 0 0
November 18, 2022 0.88 0.98 0.91 0 0 0 33.00 6.90 7.25 7.55 0 0 0
November 18, 2022 0.75 0.84 0.78 0 0 0 34.00 7.80 8.15 8.45 0 48 0
December 16, 2022 6.30 6.70 6.45 0 0 0 21.00 0.72 0.81 0.87 0 0 0
December 16, 2022 5.65 6.00 5.65 0 7 1 22.00 0.96 1.06 1.14 0 39 0
December 16, 2022 5.25 5.65 5.30 0 0 0 22.50 1.11 1.20 1.30 0 0 0
December 16, 2022 4.95 5.25 5.05 0 0 0 23.00 1.26 1.36 1.48 0 15 0
December 16, 2022 4.65 4.90 4.65 0 0 0 23.50 1.43 1.53 1.66 0 0 0
December 16, 2022 4.35 4.60 4.35 0 0 0 24.00 1.61 1.72 1.85 0 5 0
December 16, 2022 4.05 4.30 4.05 0 0 0 24.50 1.81 1.92 2.06 0 0 0
December 16, 2022 3.70 4.05 3.75 0 6 0 25.00 2.02 2.14 2.28 0 0 0
December 16, 2022 3.30 3.45 3.25 0 10 0 26.00 2.48 2.61 2.77 0 36 0
December 16, 2022 2.83 2.97 2.81 0 18 0 27.00 3.00 3.15 3.35 0 10 0
December 16, 2022 2.42 2.56 2.42 0 26 0 28.00 3.55 3.75 3.95 0 5 0
December 16, 2022 2.06 2.20 2.07 0 10 0 29.00 4.20 4.35 4.60 0 20 0
December 16, 2022 1.77 1.89 1.78 0 9 0 30.00 4.90 5.05 5.30 0 32 0
December 16, 2022 1.50 1.63 1.54 0 0 0 31.00 5.65 5.95 6.05 0 0 0
December 16, 2022 1.29 1.41 1.33 0 55 0 32.00 6.40 6.65 6.90 0 12 0
December 16, 2022 0.96 1.06 1.01 0 44 0 34.00 8.00 8.35 8.60 0 10 0
December 16, 2022 0.85 0.93 0.90 0 80 0 35.00 8.85 9.20 9.45 0 2 0
December 16, 2022 0.71 0.81 0.77 0 2 0 36.00 9.75 10.05 10.45 0 1,000 0
December 16, 2022 0.54 0.63 0.60 0 10 0 38.00 11.50 12.00 12.30 0 17 0
December 16, 2022 0.42 0.50 0.48 0 150 0 40.00 13.35 13.80 14.20 0 34 0
December 16, 2022 0.32 0.41 0.38 0 10 0 42.00 15.30 15.80 16.10 0 0 0
December 16, 2022 0.23 0.32 0.33 0 32 0 45.00 18.25 18.70 19.00 0 25 0
January 20, 2023 6.60 6.90 6.75 0 0 0 21.00 0.89 0.99 1.06 0 0 0
January 20, 2023 5.90 6.20 6.05 0 0 0 22.00 1.16 1.27 1.36 0 0 0
January 20, 2023 5.50 5.85 5.75 0 0 0 22.50 1.31 1.42 1.52 0 0 0
January 20, 2023 5.20 5.55 5.40 0 0 0 23.00 1.48 1.59 1.70 0 0 0
January 20, 2023 4.95 5.20 5.10 0 0 0 23.50 1.66 1.78 1.89 0 0 0
January 20, 2023 4.65 4.90 4.75 0 0 0 24.00 1.85 1.98 2.09 0 0 0
January 20, 2023 4.40 4.65 4.50 0 2 0 24.50 2.05 2.18 2.31 0 0 0
January 20, 2023 4.00 4.35 4.10 0 30 0 25.00 2.26 2.39 2.53 0 130 0
January 20, 2023 3.65 3.80 3.60 0 0 0 26.00 2.74 2.87 3.05 0 0 0
January 20, 2023 3.15 3.35 3.15 0 0 0 27.00 3.25 3.40 3.60 0 0 0
January 20, 2023 2.77 2.91 2.75 0 10 0 28.00 3.80 4.00 4.20 0 0 0
January 20, 2023 2.40 2.54 2.41 0 0 0 29.00 4.45 4.65 4.85 0 0 0
January 20, 2023 2.09 2.22 2.11 0 5 0 30.00 5.15 5.30 5.55 0 0 0
January 20, 2023 1.46 1.79 1.69 0 0 0 32.00 6.55 7.10 7.25 0 0 0
March 17, 2023 7.65 8.00 7.70 0 0 0 20.00 0.93 1.04 1.11 0 0 0
March 17, 2023 6.90 7.25 7.05 0 0 0 21.00 1.20 1.33 1.39 0 0 0
March 17, 2023 6.20 6.60 6.40 0 0 0 22.00 1.51 1.63 1.73 0 32 0
March 17, 2023 5.65 5.95 5.80 0 0 0 23.00 1.85 1.98 2.10 0 0 0
March 17, 2023 5.05 5.40 5.10 0 3 0 24.00 2.25 2.40 2.51 0 10 0
March 17, 2023 4.50 4.80 4.55 0 0 0 25.00 2.69 2.82 2.96 0 45 0
March 17, 2023 4.10 4.30 4.05 0 0 0 26.00 3.15 3.35 3.50 0 16 0
March 17, 2023 3.25 3.45 3.25 0 0 0 28.00 4.25 4.45 4.65 0 3 0
March 17, 2023 2.54 2.73 2.60 0 0 0 30.00 5.55 5.75 5.95 0 1 0
March 17, 2023 2.00 2.18 2.09 0 0 0 32.00 6.95 7.35 7.45 0 0 0
March 17, 2023 1.60 1.75 1.68 0 0 0 34.00 8.50 8.85 9.10 0 0 0
March 17, 2023 1.44 1.58 1.52 0 0 0 35.00 9.30 9.70 9.95 0 0 0
March 17, 2023 1.29 1.42 1.37 0 8 0 36.00 10.15 10.55 10.80 0 0 0
March 17, 2023 1.05 1.17 1.12 0 31 0 38.00 11.90 12.30 12.55 0 10 0
March 17, 2023 0.87 0.98 0.94 0 130 0 40.00 13.65 14.20 14.45 0 81 0
March 17, 2023 0.71 0.82 0.79 0 1 0 42.00 15.50 16.05 16.30 0 0 0
March 17, 2023 0.53 0.65 0.63 0 48 0 45.00 18.35 18.85 19.15 0 10 0
June 16, 2023 8.05 8.60 8.25 0 1 0 20.00 1.34 1.48 1.55 0 1 0
June 16, 2023 7.35 7.95 7.60 0 0 0 21.00 1.63 1.79 1.91 0 0 0
June 16, 2023 6.65 7.35 7.05 0 0 0 22.00 1.99 2.18 2.28 0 2 0
June 16, 2023 6.20 6.70 6.40 0 0 0 23.00 2.36 2.55 2.67 0 0 0
June 16, 2023 5.65 6.15 5.90 0 0 0 24.00 2.79 3.00 3.15 0 0 0
June 16, 2023 5.00 5.60 5.35 0 0 0 25.00 3.25 3.45 3.60 0 0 0
June 16, 2023 4.80 5.05 4.85 0 0 0 26.00 3.75 3.95 4.15 0 0 0
June 16, 2023 3.95 4.20 4.00 0 1 0 28.00 4.85 5.10 5.30 0 30 0
June 16, 2023 3.25 3.50 3.35 0 8 0 30.00 6.10 6.40 6.60 0 0 0
June 16, 2023 2.68 2.91 2.79 0 36 0 32.00 7.55 7.80 8.00 0 10 0
June 16, 2023 2.04 2.24 2.16 0 61 0 35.00 9.70 10.25 10.55 0 49 0