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  (127.49 USD/CAD)

Last update: November 29, 2021 at 7:15 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 32.280
  • Ask price: 33.670
  • 30-day historical volatility: 26.44%
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: 6,751
Volume: 0
Open interest: 2,552
Volume: 0
December 17, 2021 0 0 9.15 0 0 0 24.00 0 0 0.06 0 25 0
December 17, 2021 0 0 8.15 0 20 0 25.00 0 0 0.06 0 31 0
December 17, 2021 0 0 7.20 0 1 0 26.00 0 0 0.07 0 30 0
December 17, 2021 0 0 6.20 0 0 0 27.00 0 0 0.09 0 31 0
December 17, 2021 0 0 5.20 0 1 0 28.00 0 0 0.13 0 56 0
December 17, 2021 0 0 4.25 0 45 0 29.00 0 0 0.21 0 118 0
December 17, 2021 0 8.00 3.40 0 105 0 30.00 0.10 0 0.36 0 56 0
December 17, 2021 0 0 2.60 0 15 0 31.00 0 0 0.50 0 31 0
December 17, 2021 0 0 1.90 0 86 0 32.00 0 0 1.08 0 122 0
December 17, 2021 0 0 1.31 0 60 0 33.00 0 0 1.43 0 55 0
December 17, 2021 0 0 0.82 0 130 0 34.00 0 0 1.86 0 104 0
December 17, 2021 0 0 0.61 0 186 0 35.00 0 0 2.69 0 24 0
December 17, 2021 0 0 0.33 0 2,789 0 36.00 0 0 3.50 0 65 0
December 17, 2021 0 0 0.30 0 55 0 37.00 0 0 4.35 0 0 0
December 17, 2021 0 0 0.21 0 286 0 38.00 0 0 5.30 0 48 0
December 17, 2021 0 0 0.12 0 177 0 40.00 0 0 7.20 0 50 0
December 17, 2021 0 0 0.09 0 260 0 42.00 0 0 9.20 0 40 0
December 17, 2021 0 0 0.07 0 83 0 44.00 0 0 11.15 0 25 0
December 17, 2021 0 0 0.06 0 34 0 45.00 0 0 12.15 0 0 0
December 17, 2021 0 0 0.06 0 3 0 46.00 0 0 13.15 0 10 0
December 17, 2021 0 1.50 0.05 0 49 0 48.00 0 0 15.15 0 60 0
January 21, 2022 0 0 9.20 0 0 0 24.00 0 0 0.12 0 52 0
January 21, 2022 0 0 7.35 0 0 0 26.00 0 0 0.23 0 57 0
January 21, 2022 0 0 6.35 0 0 0 27.00 0 0 0.33 0 0 0
January 21, 2022 0 0 5.55 0 31 0 28.00 0 0 0.47 0 22 0
January 21, 2022 0 0 4.75 0 16 0 29.00 0 0 0.61 0 40 0
January 21, 2022 0 15.00 4.00 0 34 0 30.00 0 0 0.91 0 11 0
January 21, 2022 0 0 3.30 0 10 0 31.00 0 0 1.15 0 13 0
January 21, 2022 0 0 2.55 0 52 0 32.00 0 0 1.61 0 15 0
January 21, 2022 0 0 2.16 0 171 0 33.00 0 0 2.15 0 15 0
January 21, 2022 0 0 1.72 0 70 0 34.00 0 0 2.73 0 25 0
January 21, 2022 0 0 1.30 0 51 0 35.00 0 0 3.40 0 60 0
January 21, 2022 0 0 1.08 0 42 0 36.00 0 0 4.10 0 17 0
January 21, 2022 0 0 0.79 0 318 0 37.00 0 0 4.90 0 0 0
January 21, 2022 0 1.50 0.66 0 83 0 38.00 0 0 5.75 0 20 0
January 21, 2022 0 0 0.43 0 0 0 40.00 0 0 7.25 0 10 0
February 18, 2022 0 0 9.40 0 20 0 24.00 0 0 0.21 0 16 0
February 18, 2022 0 0 7.55 0 10 0 26.00 0 0 0.46 0 0 0
February 18, 2022 0 0 6.70 0 20 0 27.00 0 0 0.61 0 0 0
February 18, 2022 0 0 5.90 0 10 0 28.00 0 0 0.82 0 0 0
February 18, 2022 0 0 5.20 0 5 0 29.00 0 0 1.08 0 20 0
February 18, 2022 0 0 4.50 0 40 0 30.00 0 0 1.43 0 10 0
February 18, 2022 0 0 3.85 0 12 0 31.00 0 0 1.78 0 0 0
February 18, 2022 0 0 3.30 0 10 0 32.00 0 0 2.22 0 30 0
February 18, 2022 0 0 2.77 0 26 0 33.00 0 0 2.74 0 0 0
February 18, 2022 0 0 2.15 0 20 0 34.00 0 0 3.30 0 25 0
February 18, 2022 0 0 2.00 0 55 0 35.00 0 0 3.95 0 46 0
February 18, 2022 0 0 1.63 0 44 0 36.00 0 0 4.40 0 22 0
February 18, 2022 0 0 1.37 0 20 0 37.00 0 0 5.30 0 16 0
February 18, 2022 0 0 1.06 0 60 0 38.00 0 0 6.15 0 10 0
February 18, 2022 0 0 0.80 0 0 0 40.00 0 0 7.85 0 0 0
March 18, 2022 0 0 9.45 0 0 0 24.00 0 0 0.37 0 26 0
March 18, 2022 0 0 8.55 0 15 0 25.00 0 0 0.51 0 10 0
March 18, 2022 0 0 7.70 0 11 0 26.00 0 0 0.67 0 15 0
March 18, 2022 0 0 6.90 0 10 0 27.00 0 0 0.88 0 0 0
March 18, 2022 0 0 6.15 0 22 0 28.00 0 0 1.12 0 5 0
March 18, 2022 0 0 5.45 0 10 0 29.00 0 0 1.43 0 20 0
March 18, 2022 0 0 4.80 0 12 0 30.00 0 0 1.77 0 4 0
March 18, 2022 0 0 4.20 0 30 0 31.00 0 0 2.23 0 0 0
March 18, 2022 0 0 3.65 0 19 0 32.00 0 0 2.66 0 57 0
March 18, 2022 0 0 3.15 0 11 0 33.00 0 0 3.20 0 0 0
March 18, 2022 0 0 2.72 0 25 0 34.00 0 0 3.80 0 10 0
March 18, 2022 0 0 2.34 0 4 0 35.00 0 0 4.40 0 25 0
March 18, 2022 0 0 1.80 0 34 0 36.00 0 0 5.10 0 30 0
March 18, 2022 0 0 1.72 0 10 0 37.00 0 0 5.80 0 0 0
March 18, 2022 0 0 1.48 0 38 0 38.00 0 0 6.55 0 27 0
March 18, 2022 0 0 1.09 0 60 0 40.00 0 0 8.20 0 0 0
March 18, 2022 0 0 0.54 0 59 0 45.00 0 0 12.80 0 66 0
April 14, 2022 0 0 7.85 0 0 0 26.00 0 0 0.85 0 0 0
April 14, 2022 0 0 6.40 0 11 0 28.00 0 0 1.38 0 0 0
April 14, 2022 0 0 5.70 0 0 0 29.00 0 0 1.70 0 0 0
April 14, 2022 0 5.95 5.10 0 13 0 30.00 0 0 2.10 0 12 0
April 14, 2022 0 0 4.50 0 1 0 31.00 0 0 2.50 0 0 0
April 14, 2022 0 0 4.00 0 10 0 32.00 0 0 2.98 0 0 0
April 14, 2022 0 0 3.50 0 36 0 33.00 0 0 3.55 0 0 0
April 14, 2022 0 0 3.10 0 11 0 34.00 0 0 4.15 0 0 0
April 14, 2022 0 0 2.58 0 1 0 35.00 0 0 4.75 0 10 0
April 14, 2022 0 0 2.34 0 40 0 36.00 0 0 5.40 0 0 0
April 14, 2022 0 0 2.05 0 0 0 37.00 0 0 6.10 0 0 0
April 14, 2022 0 0 1.79 0 0 0 38.00 0 0 6.85 0 0 0
April 14, 2022 0 0 1.32 0 20 0 40.00 0 0 8.50 0 0 0
May 20, 2022 0 0 0 0 0 0 28.00 0 0 0 0 0 0
May 20, 2022 0 0 5.55 0 0 0 30.00 0 0 2.54 0 0 0
May 20, 2022 0 0 5.00 0 0 0 31.00 0 0 3.05 0 0 0
May 20, 2022 0 0 4.45 0 0 0 32.00 0 0 3.50 0 0 0
May 20, 2022 0 0 4.00 0 0 0 33.00 0 0 4.05 0 0 0
May 20, 2022 0 0 3.55 0 0 0 34.00 0 0 4.60 0 16 0
May 20, 2022 0 0 3.20 0 0 0 35.00 0 0 5.25 0 0 0
May 20, 2022 0 0 2.84 0 0 0 36.00 0 0 5.90 0 0 0
May 20, 2022 0 0 2.53 0 0 0 37.00 0 0 6.60 0 0 0
May 20, 2022 0 0 2.26 0 0 0 38.00 0 0 7.30 0 0 0
May 20, 2022 0 0 1.80 0 20 0 40.00 0 0 8.90 0 10 0
June 17, 2022 0 0 11.65 0 0 0 22.00 0 1.10 0.55 0 0 0
June 17, 2022 0 0 9.90 0 0 0 24.00 0 0 0.87 0 5 0
June 17, 2022 0 0 9.10 0 31 0 25.00 0 0 1.09 0 5 0
June 17, 2022 0 0 8.35 0 0 0 26.00 0 0 1.35 0 45 0
June 17, 2022 0 0 7.00 0 0 0 28.00 0 0 1.98 0 5 0
June 17, 2022 0 0 5.75 0 50 0 30.00 0 0 2.78 0 55 0
June 17, 2022 0 0 4.70 0 41 0 32.00 0 0 3.75 0 42 0
June 17, 2022 0 0 3.85 0 111 0 34.00 0 0 4.85 0 0 0
June 17, 2022 0 0 3.45 0 20 0 35.00 0 0 5.50 0 0 0
June 17, 2022 0 0 3.10 0 0 0 36.00 0 0 6.15 0 16 0
June 17, 2022 0 0 2.51 0 50 0 38.00 0 0 7.55 0 11 0
June 17, 2022 0 0 2.04 0 105 0 40.00 0 0 9.10 0 52 0
June 17, 2022 0 0 1.25 0 0 0 45.00 0 0 13.15 0 70 0
September 16, 2022 0 0 11.90 0 5 0 22.00 0 0 0.91 0 105 0
September 16, 2022 0 0 10.30 0 7 0 24.00 0 0 1.41 0 10 0
September 16, 2022 0 0 9.50 0 5 0 25.00 0 3.00 1.62 0 7 0
September 16, 2022 0 0 9.00 0 5 0 26.00 0 0 1.93 0 15 0
September 16, 2022 0 0 7.60 0 0 0 28.00 0 0 2.67 0 0 0
September 16, 2022 0 0 6.50 0 0 0 30.00 0 0 3.60 0 0 0
September 16, 2022 0 0 5.50 0 5 0 32.00 0 5.75 4.20 0 13 0
September 16, 2022 0 0 4.65 0 24 0 34.00 0 0 5.70 0 21 0
September 16, 2022 0 5.75 4.30 0 4 0 35.00 0 0 6.15 0 10 0
September 16, 2022 0 0 3.95 0 25 0 36.00 0 0 7.00 0 61 0
September 16, 2022 0 0 3.35 0 0 0 38.00 0 0 8.35 0 5 0
September 16, 2022 0 0 2.80 0 115 0 40.00 0 0 9.85 0 123 0
September 16, 2022 0 0 1.89 0 0 0 45.00 0 0 13.95 0 0 0