Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.

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: March 28, 2024 at 12:41 p.m.   (Real-time)

  • Last price: 20.540
  • Net change: 0.730
  • Bid price: 20.530
  • Ask price: 20.540
  • 30-day historical volatility: 34.65%
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: 11,421
Volume: 353
Open interest: 5,407
Volume: 260
April 19, 2024 6.50 6.65 5.90 0 0 0 14.00 0 0.08 0.08 0 0 0
April 19, 2024 5.55 5.65 4.90 0 0 0 15.00 0 0.08 0.09 0 30 0
April 19, 2024 5.00 5.15 4.40 0 0 0 15.50 0 0.08 0.08 0 0 0
April 19, 2024 4.55 4.65 3.95 0 20 0 16.00 0 0.08 0.05 -0.01 77 10
April 19, 2024 4.05 4.15 3.45 0 24 0 16.50 0 0.08 0.07 0 65 0
April 19, 2024 3.50 3.65 2.97 0 59 0 17.00 0.03 0.07 0.08 0 120 0
April 19, 2024 3.05 3.15 2.50 0 69 0 17.50 0.03 0.07 0.10 0 232 0
April 19, 2024 2.57 2.71 2.04 0 111 0 18.00 0.04 0.08 0.15 0 248 0
April 19, 2024 2.12 2.23 1.95 0.35 182 2 18.50 0.08 0.12 0.24 0 222 0
April 19, 2024 1.68 1.79 1.43 0.21 623 10 19.00 0.14 0.19 0.20 -0.15 393 83
April 19, 2024 1.30 1.40 1.01 0.13 208 24 19.50 0.24 0.28 0.39 -0.14 447 12
April 19, 2024 0.95 1.02 0.72 0.11 2,459 12 20.00 0.38 0.44 0.65 -0.13 234 52
April 19, 2024 0.67 0.74 0.67 0.25 788 68 20.50 0.59 0.65 0.67 -0.41 191 36
April 19, 2024 0.45 0.49 0.37 0.10 164 36 21.00 0.87 0.93 1.47 0 112 0
April 19, 2024 0.30 0.34 0.30 0.11 335 10 21.50 1.19 1.29 1.89 0 37 0
April 19, 2024 0.19 0.23 0.14 0 209 0 22.00 1.59 1.69 2.34 0 32 0
April 19, 2024 0.12 0.16 0.10 0 140 0 22.50 2.02 2.12 2.86 0 16 0
April 19, 2024 0.07 0.11 0 0 45 0 23.00 2.42 2.87 0 0 16 0
April 19, 2024 0.04 0.07 0.06 0 10 0 23.50 2.89 3.15 3.80 0 16 0
April 19, 2024 0.02 0.06 0.06 0 52 0 24.00 3.40 3.60 4.30 0 21 0
April 19, 2024 0 0.05 0.05 0 0 0 24.50 3.90 4.15 4.85 0 32 0
April 19, 2024 0 0.05 0.08 0 21 0 25.00 4.40 4.55 5.30 0 16 0
April 19, 2024 0 0.04 0.08 0 100 0 25.50 4.90 5.05 5.80 0 0 0
April 19, 2024 0 0.05 0.08 0 115 0 26.00 5.40 5.55 6.30 0 0 0
May 17, 2024 6.45 6.70 6.05 0 0 0 14.00 0 0.06 0.06 0 0 0
May 17, 2024 5.45 5.70 5.00 0 0 0 15.00 0.02 0.07 0.09 0 0 0
May 17, 2024 4.95 5.20 4.55 0 0 0 15.50 0.02 0.08 0.13 0 0 0
May 17, 2024 4.55 4.80 4.05 0 36 0 16.00 0.05 0.10 0.14 0 0 0
May 17, 2024 4.05 4.25 0 0 26 0 16.50 0.08 0.13 0 0 10 0
May 17, 2024 3.65 3.85 3.20 0 37 0 17.00 0.11 0.19 0.25 0 10 0
May 17, 2024 3.25 3.35 2.75 0 20 0 17.50 0.17 0.20 0.33 0 11 0
May 17, 2024 2.82 2.93 2.35 0 20 0 18.00 0.24 0.31 0.44 0 41 0
May 17, 2024 2.42 2.53 1.94 0 20 0 18.50 0.34 0.40 0.59 0 54 0
May 17, 2024 2.05 2.15 1.61 0 38 0 19.00 0.46 0.54 0.55 -0.20 50 10
May 17, 2024 1.71 1.78 1.30 0 34 0 19.50 0.63 0.71 0.97 0 52 0
May 17, 2024 1.42 1.47 1.40 0.35 77 20 20.00 0.83 0.89 1.20 0 79 0
May 17, 2024 1.15 1.20 0.93 0.09 26 20 20.50 1.07 1.12 1.49 0 62 0
May 17, 2024 0.91 0.96 0.66 0 86 0 21.00 1.33 1.39 1.83 0 61 0
May 17, 2024 0.72 0.77 0.52 0 121 0 21.50 1.62 1.68 1.83 -0.37 0 24
May 17, 2024 0.57 0.61 0.55 0.14 16 6 22.00 1.97 2.03 2.61 0 79 0
May 17, 2024 0.43 0.48 0 0 30 0 22.50 2.35 2.42 2.43 2.43 10 2
May 17, 2024 0.33 0.38 0.26 0 5 0 23.00 2.77 2.84 2.96 -0.54 12 2
May 17, 2024 0.26 0.30 0.21 0 0 0 23.50 3.20 3.30 3.95 0 0 0
May 17, 2024 0.20 0.24 0.16 0 50 5 24.00 3.60 3.75 4.40 0 10 0
May 17, 2024 0.07 0.11 0 0 0 0 26.00 5.45 5.70 0 0 0 0
June 21, 2024 6.60 6.75 0 0 0 0 14.00 0.04 0.08 0 0 55 0
June 21, 2024 5.65 5.80 5.10 0 0 0 15.00 0.09 0.12 0.15 0 0 0
June 21, 2024 5.15 5.35 0 0 0 0 15.50 0.10 0.14 0 0 0 0
June 21, 2024 4.65 4.85 4.20 0 26 0 16.00 0.14 0.19 0.25 0 10 0
June 21, 2024 4.20 4.40 3.75 0 0 0 16.50 0.19 0.24 0.31 0 0 0
June 21, 2024 3.80 4.00 3.35 0 0 0 17.00 0.27 0.31 0.42 0 30 0
June 21, 2024 3.40 3.60 2.96 0 17 0 17.50 0.34 0.40 0.52 0 0 0
June 21, 2024 3.05 3.20 2.57 0 125 0 18.00 0.44 0.50 0.66 0 19 0
June 21, 2024 2.68 2.79 2.23 0 55 0 18.50 0.56 0.63 0.82 0 15 0
June 21, 2024 2.34 2.43 1.91 0 136 0 19.00 0.70 0.78 1.01 0 21 0
June 21, 2024 2.04 2.11 1.99 0.36 130 5 19.50 0.89 0.96 1.23 0 0 0
June 21, 2024 1.73 1.82 1.45 0.06 34 30 20.00 1.10 1.16 1.48 0 19 0
June 21, 2024 1.48 1.55 1.17 0 28 0 20.50 1.33 1.40 1.76 0 15 0
June 21, 2024 1.25 1.31 1.02 0.04 34 10 21.00 1.60 1.67 2.08 0 20 0
June 21, 2024 1.05 1.11 1.01 0.19 120 16 21.50 1.90 1.97 2.42 0 0 0
June 21, 2024 0.87 0.93 0.66 0 285 0 22.00 2.22 2.29 2.79 0 68 0
June 21, 2024 0.72 0.78 0.58 0 10 0 22.50 2.58 2.65 3.20 0 0 0
June 21, 2024 0.60 0.65 0.48 0 50 0 23.00 2.97 3.05 3.65 0 0 0
June 21, 2024 0.49 0.55 0.41 0 5 0 23.50 3.35 3.45 4.05 0 0 0
June 21, 2024 0.41 0.47 0.35 0 100 0 24.00 3.75 3.85 4.50 0 31 0
June 21, 2024 0.29 0.34 0.25 0 251 0 25.00 4.60 4.80 5.45 0 0 0
June 21, 2024 0.21 0.26 0.20 0 876 0 26.00 5.50 5.70 6.40 0 4 0
June 21, 2024 0.05 0.10 0.10 0 446 0 30.00 9.40 9.60 10.30 0 0 0
July 19, 2024 6.55 6.80 6.10 0 0 0 14.00 0.05 0.11 0.13 0 0 0
July 19, 2024 5.60 5.90 5.20 0 5 0 15.00 0.11 0.16 0.21 0 0 0
July 19, 2024 5.15 5.45 4.75 0 16 0 15.50 0.14 0.20 0.27 0 0 0
July 19, 2024 4.70 5.00 4.35 0 35 0 16.00 0.20 0.25 0.33 0 4 0
July 19, 2024 4.40 4.60 3.95 0 0 0 16.50 0.27 0.32 0.42 0 0 0
July 19, 2024 3.95 4.15 3.50 0 71 0 17.00 0.35 0.42 0.53 0 0 0
July 19, 2024 3.60 3.75 3.15 0 32 0 17.50 0.45 0.52 0.65 0 0 0
July 19, 2024 3.20 3.35 2.78 0 37 0 18.00 0.57 0.65 0.66 -0.15 51 1
July 19, 2024 2.87 3.00 2.45 0 36 0 18.50 0.70 0.78 0.99 0 0 0
July 19, 2024 2.54 2.66 2.15 0 12 0 19.00 0.87 0.96 1.18 0 0 0
July 19, 2024 2.23 2.34 1.89 0 37 0 19.50 1.05 1.14 1.41 0 0 0
July 19, 2024 1.96 2.05 1.64 0 0 0 20.00 1.25 1.35 1.66 0 0 0
July 19, 2024 1.72 1.78 1.40 0 50 0 20.50 1.51 1.58 1.94 0 5 0
July 19, 2024 1.49 1.56 1.21 0 131 0 21.00 1.78 1.85 2.25 0 0 0
July 19, 2024 1.29 1.35 1.03 0 25 0 21.50 2.07 2.14 2.59 0 0 0
July 19, 2024 1.09 1.16 0.89 0 120 0 22.00 2.39 2.49 2.95 0 12 0
July 19, 2024 0.80 0.87 0.66 0 0 0 23.00 3.10 3.20 3.75 0 0 0
July 19, 2024 0.60 0.67 0.53 0.03 0 4 24.00 3.85 4.05 4.60 0 0 0
July 19, 2024 0.45 0.51 0.39 0 0 0 25.00 4.70 4.90 5.55 0 0 0
August 16, 2024 6.55 7.00 6.30 0 0 0 14.00 0.10 0.17 0.18 0 0 0
August 16, 2024 5.65 6.10 5.40 0 0 0 15.00 0.19 0.25 0.31 0 0 0
August 16, 2024 5.25 5.65 4.90 0 0 0 15.50 0.24 0.30 0.37 0 16 0
August 16, 2024 4.95 5.15 4.50 0 0 0 16.00 0.31 0.37 0.45 0 0 0
August 16, 2024 4.55 4.75 4.10 0 10 0 16.50 0.37 0.46 0.56 0 16 0
August 16, 2024 4.15 4.35 3.70 0 10 0 17.00 0.48 0.57 0.68 0 16 0
August 16, 2024 3.80 3.95 3.35 0 0 0 17.50 0.58 0.67 0.82 0 16 0
August 16, 2024 3.40 3.60 3.00 0 40 0 18.00 0.71 0.81 0.98 0 16 0
August 16, 2024 3.10 3.25 2.68 0 42 0 18.50 0.87 0.95 1.15 0 24 0
August 16, 2024 2.77 2.91 2.39 0 22 0 19.00 1.04 1.14 1.36 0 12 0
August 16, 2024 2.47 2.60 2.11 0 22 0 19.50 1.24 1.33 1.59 0 16 0
August 16, 2024 2.19 2.31 1.91 0.03 30 10 20.00 1.46 1.53 1.85 0 0 0
August 16, 2024 1.95 2.07 1.70 0.04 0 10 20.50 1.71 1.77 2.13 0 0 0
August 16, 2024 1.71 1.80 1.46 0 2 0 21.00 1.98 2.04 2.43 0 30 0
August 16, 2024 1.33 1.43 0 0 0 0 22.00 2.58 2.65 0 0 0 0
August 16, 2024 1.02 1.11 0.87 0 0 0 23.00 3.25 3.35 3.85 0 0 0
August 16, 2024 0.79 0.88 0.68 0 0 0 24.00 4.00 4.15 4.70 0 0 0
August 16, 2024 0.61 0.68 0.53 0 0 0 25.00 4.85 4.95 5.65 0 0 0
September 20, 2024 6.65 7.00 6.30 0 5 0 14.00 0.16 0.22 0.27 0 14 0
September 20, 2024 5.75 6.10 5.40 0 0 0 15.00 0.25 0.34 0.39 0 30 0
September 20, 2024 5.00 5.25 4.60 0 42 0 16.00 0.41 0.48 0.58 0 40 0
September 20, 2024 4.25 4.45 3.80 0 10 0 17.00 0.59 0.70 0.83 0 21 0
September 20, 2024 3.90 4.05 3.50 0 0 0 17.50 0.71 0.81 0.98 0 20 0
September 20, 2024 3.55 3.70 3.15 0 31 0 18.00 0.86 0.98 1.14 0 5 0
September 20, 2024 3.25 3.40 2.83 0 0 0 18.50 1.02 1.14 1.34 0 0 0
September 20, 2024 2.95 3.05 2.55 0 10 0 19.00 1.21 1.32 1.55 0 10 0
September 20, 2024 2.66 2.74 2.31 0 0 0 19.50 1.40 1.54 1.79 0 200 0
September 20, 2024 2.38 2.48 2.06 0 117 0 20.00 1.62 1.78 2.05 0 500 0
September 20, 2024 2.15 2.23 0 0 0 0 20.50 1.90 2.00 0 0 200 0
September 20, 2024 1.91 2.00 1.65 0 40 0 21.00 2.18 2.26 2.64 0 16 0
September 20, 2024 1.53 1.61 1.40 0.09 40 10 22.00 2.79 2.86 3.30 0 30 0
September 20, 2024 1.20 1.30 1.05 0.01 59 10 23.00 3.40 3.55 4.05 0 50 0
September 20, 2024 0.95 1.04 0.83 0 50 0 24.00 4.15 4.30 4.55 -0.30 0 20
September 20, 2024 0.75 0.85 0.67 0 127 0 25.00 4.95 5.10 5.70 0 0 0
September 20, 2024 0.60 0.70 0 0 14 0 26.00 5.80 5.95 0 0 18 0
September 20, 2024 0.26 0.34 0.29 0 69 0 30.00 9.40 9.70 10.50 0 0 0
December 20, 2024 6.85 7.20 6.50 0 60 0 14.00 0.30 0.41 0.45 0 0 0
December 20, 2024 6.10 6.35 5.70 0 0 0 15.00 0.43 0.54 0.64 0 3 0
December 20, 2024 5.30 5.60 4.90 0 28 0 16.00 0.65 0.74 0.88 0 30 0
December 20, 2024 4.60 4.90 4.25 0 0 0 17.00 0.90 1.02 0.90 -0.26 10 8
December 20, 2024 3.95 4.15 3.60 0 30 0 18.00 1.19 1.34 1.52 0 43 0
December 20, 2024 3.35 3.55 3.05 0 212 0 19.00 1.58 1.70 1.98 0 400 0
December 20, 2024 2.83 3.00 2.56 0 75 0 20.00 2.03 2.19 2.45 0 21 0
December 20, 2024 2.39 2.53 2.15 0 6 0 21.00 2.59 2.69 3.05 0 1 0
December 20, 2024 1.98 2.12 2.00 0.19 22 5 22.00 3.15 3.25 3.70 0 75 0
December 20, 2024 1.65 1.79 1.51 0 93 0 23.00 3.80 3.90 4.40 0 1 0
December 20, 2024 1.37 1.50 1.28 0 17 0 24.00 4.45 4.60 5.15 0 0 0
December 20, 2024 1.14 1.28 1.15 0.07 20 10 25.00 5.20 5.40 5.95 0 0 0
March 21, 2025 5.55 5.85 5.25 0 0 0 16.00 0.88 1.02 1.14 0 0 0
March 21, 2025 4.90 5.20 4.60 0 0 0 17.00 1.09 1.29 1.47 0 0 0
March 21, 2025 4.25 4.55 4.05 0 0 0 18.00 1.46 1.63 1.86 0 0 0
March 21, 2025 3.70 4.00 3.50 0 35 0 19.00 1.89 2.11 2.30 0 0 0
March 21, 2025 3.20 3.50 3.05 0 134 0 20.00 2.32 2.54 2.81 0 10 0
March 21, 2025 2.77 3.05 2.64 0 12 0 21.00 2.87 3.05 3.40 0 20 0
March 21, 2025 2.35 2.62 2.29 0 124 0 22.00 3.40 3.65 4.00 0 0 0
March 21, 2025 2.01 2.29 1.98 0 30 0 23.00 4.15 4.30 4.75 0 0 0
March 21, 2025 1.70 2.00 1.80 0.10 20 20 24.00 4.75 5.00 5.45 0 0 0
March 21, 2025 1.45 1.73 1.50 0 0 0 25.00 5.45 5.70 6.20 0 0 0