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: December 6, 2022 at 9:03 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 22.570
  • Ask price: 22.570
  • 30-day historical volatility: 59.16%
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: 5,417
Volume: 0
Open interest: 2,744
Volume: 0
December 16, 2022 0 0 6.70 0 10 0 16.00 0 0 0.06 0 0 0
December 16, 2022 0 0 5.65 0 10 0 17.00 0 0 0.06 0 12 0
December 16, 2022 0 0 5.25 0 10 0 17.50 0 0 0.06 0 1 0
December 16, 2022 0 0 4.75 0 30 0 18.00 0 0 0.04 0 8 0
December 16, 2022 0 0 4.25 0 0 0 18.50 0 0 0.05 0 20 0
December 16, 2022 0 0 3.75 0 40 0 19.00 0 0 0.07 0 105 0
December 16, 2022 0 0 3.25 0 18 0 19.50 0 0 0.08 0 10 0
December 16, 2022 0 0 2.81 0 68 0 20.00 0 0 0.11 0 119 0
December 16, 2022 0 0 2.37 0 20 0 20.50 0 0 0.16 0 48 0
December 16, 2022 0 0 1.91 0 1,853 0 21.00 0 0 0.26 0 10 0
December 16, 2022 0 0 1.52 0 365 0 21.50 0 0 0.37 0 21 0
December 16, 2022 0 0 1.12 0 97 0 22.00 0 0 0.53 0 51 0
December 16, 2022 0 0 0.83 0 4 0 22.50 0 0 0.74 0 47 0
December 16, 2022 0.50 1.00 0.59 0 177 0 23.00 0 0 1.03 0 22 0
December 16, 2022 0 0 0.42 0 50 0 23.50 0 0 1.40 0 26 0
December 16, 2022 0 1.00 0.30 0 77 0 24.00 0 0 1.78 0 5 0
December 16, 2022 0 0 0.21 0 32 0 24.50 0 0 2.21 0 10 0
December 16, 2022 0 0 0.16 0 56 0 25.00 0 0 2.67 0 0 0
December 16, 2022 0 0.25 0.10 0 11 0 26.00 0 0 3.60 0 1 0
December 16, 2022 0 0 0.08 0 28 0 27.00 0 0 4.55 0 10 0
December 16, 2022 0 0 0.05 0 20 0 28.00 0 0 5.55 0 5 0
December 16, 2022 0 2.00 0.08 0 10 0 29.00 0 0 6.55 0 0 0
December 16, 2022 0 0 0.07 0 22 0 30.00 0 0 7.55 0 12 0
December 16, 2022 0 0 0.06 0 0 0 31.00 0 0 8.55 0 0 0
December 16, 2022 0 0 0.06 0 45 0 32.00 0 0 9.55 0 2 0
December 16, 2022 0 0 0.07 0 44 0 34.00 0 0 11.55 0 0 0
December 16, 2022 0 0 0.07 0 40 0 35.00 0 0 12.55 0 0 0
December 16, 2022 0 0 0.06 0 2 0 36.00 0 0 13.55 0 1,000 0
December 16, 2022 0 0 0.04 0 10 0 38.00 0 0 15.55 0 16 0
December 16, 2022 0 0 0.04 0 156 0 40.00 0 0 17.55 0 5 0
December 16, 2022 0 0 0.04 0 10 0 42.00 0 0 19.55 0 0 0
December 16, 2022 0 0 0.06 0 32 0 45.00 0 0 22.55 0 0 0
January 20, 2023 0 0 6.80 0 30 0 16.00 0 0 0.08 0 12 0
January 20, 2023 0 0 5.80 0 1 0 17.00 0 0 0.10 0 6 0
January 20, 2023 0 0 5.30 0 5 0 17.50 0 0 0.12 0 2 0
January 20, 2023 0 0 4.90 0 5 0 18.00 0 0 0.16 0 7 0
January 20, 2023 0 0 4.45 0 5 0 18.50 0 0 0.21 0 1 0
January 20, 2023 0 0 4.00 0 58 0 19.00 0 0 0.27 0 20 0
January 20, 2023 0 0 3.55 0 8 0 19.50 0 0 0.35 0 10 0
January 20, 2023 0 0 3.20 0 11 0 20.00 0 0 0.46 0 40 0
January 20, 2023 0 0 2.82 0 0 0 20.50 0 0 0.59 0 4 0
January 20, 2023 0 0 2.47 0 37 0 21.00 0 0 0.74 0 33 0
January 20, 2023 0 0 2.17 0 5 0 21.50 0 0 0.92 0 1 0
January 20, 2023 0 0 1.79 0 30 0 22.00 0 0 1.13 0 0 0
January 20, 2023 0 0 1.53 0 1 0 22.50 0 0 1.37 0 21 0
January 20, 2023 0 3.20 1.30 0 14 0 23.00 0 0 1.64 0 0 0
January 20, 2023 0 0 1.09 0 101 0 23.50 0 0 1.94 0 0 0
January 20, 2023 0 0 0.92 0 9 0 24.00 0 0 2.26 0 6 0
January 20, 2023 0 2.25 0.76 0 22 0 24.50 0 0 2.64 0 0 0
January 20, 2023 0 0 0.64 0 104 0 25.00 0 0 3.05 0 106 0
January 20, 2023 0 0 0.45 0 19 0 26.00 0 0 3.85 0 6 0
January 20, 2023 0 0 0.33 0 10 0 27.00 0 0 4.75 0 5 0
January 20, 2023 0 0 0.24 0 14 0 28.00 0 0 5.70 0 0 0
January 20, 2023 0 0 0.19 0 0 0 29.00 0 0 6.65 0 21 0
January 20, 2023 0 0.14 0.14 0 20 0 30.00 0 0 7.60 0 40 0
January 20, 2023 0 0 0.12 0 10 0 32.00 0 0 9.55 0 5 0
February 17, 2023 0 0 6.90 0 25 0 16.00 0 0.65 0.13 0 7 0
February 17, 2023 0 0 6.00 0 0 0 17.00 0 0 0.19 0 10 0
February 17, 2023 0 0 5.55 0 0 0 17.50 0 0 0.25 0 0 0
February 17, 2023 0 0 5.20 0 21 0 18.00 0 0 0.31 0 11 0
February 17, 2023 0 0 4.75 0 16 0 18.50 0 0 0.40 0 0 0
February 17, 2023 0 0 4.30 0 38 0 19.00 0 0 0.49 0 46 0
February 17, 2023 0 0 3.95 0 0 0 19.50 0 0 0.61 0 16 0
February 17, 2023 0 0 3.60 0 46 0 20.00 0 0 0.74 0 47 0
February 17, 2023 0 0 3.25 0 0 0 20.50 0 0 0.90 0 16 0
February 17, 2023 0 0 2.93 0 41 0 21.00 0 0 1.08 0 64 0
February 17, 2023 0 0 2.57 0 32 0 21.50 0 0 1.27 0 20 0
February 17, 2023 0 0 2.22 0 22 0 22.00 0 0 1.49 0 0 0
February 17, 2023 0 0 1.96 0 0 0 22.50 0 0 1.73 0 0 0
February 17, 2023 0 0 1.73 0 0 0 23.00 0 0 2.00 0 16 0
February 17, 2023 0 0 1.52 0 0 0 23.50 0 0 2.29 0 1 0
February 17, 2023 0 0 1.33 0 31 0 24.00 0 0 2.61 0 0 0
February 17, 2023 0 0 1.17 0 8 0 24.50 0 0 2.94 0 0 0
February 17, 2023 0 0 1.02 0 7 0 25.00 0 0 3.40 0 0 0
February 17, 2023 0 0 0.79 0 3 0 26.00 0 0 4.15 0 0 0
March 17, 2023 0 0 7.10 0 0 0 16.00 0 0 0.21 0 8 0
March 17, 2023 0 0 6.20 0 0 0 17.00 0 0 0.33 0 15 0
March 17, 2023 0 0 5.75 0 0 0 17.50 0 0 0.40 0 10 0
March 17, 2023 0 0 5.35 0 68 0 18.00 0 0 0.49 0 10 0
March 17, 2023 0 0 4.90 0 21 0 18.50 0 0 0.60 0 0 0
March 17, 2023 0 0 4.50 0 15 0 19.00 0 0 0.71 0 0 0
March 17, 2023 0 0 4.15 0 2 0 19.50 0 0 0.85 0 0 0
March 17, 2023 0 0 3.75 0 23 0 20.00 0 0 1.00 0 37 0
March 17, 2023 0 0 3.45 0 0 0 20.50 0 0 1.17 0 0 0
March 17, 2023 0 0 3.15 0 2 0 21.00 0 0 1.36 0 0 0
March 17, 2023 0 0 2.77 0 0 0 21.50 0 0 1.57 0 5 0
March 17, 2023 0 0 2.50 0 63 0 22.00 0 0 1.81 0 62 0
March 17, 2023 0 0 2.25 0 0 0 22.50 0 0 2.06 0 0 0
March 17, 2023 0 0 2.02 0 45 0 23.00 0 0 2.33 0 5 0
March 17, 2023 0 0 1.81 0 0 0 23.50 0 0 2.62 0 0 0
March 17, 2023 0 0 1.62 0 12 0 24.00 0 0 2.93 0 10 0
March 17, 2023 0 0 1.46 0 0 0 24.50 0 0 3.30 0 0 0
March 17, 2023 0 0 1.30 0 1 0 25.00 0 0 3.60 0 50 0
March 17, 2023 0 0 1.05 0 15 0 26.00 0 0 4.40 0 16 0
March 17, 2023 0 0 0.69 0 11 0 28.00 0 0 6.05 0 3 0
March 17, 2023 0 0.70 0.47 0 33 0 30.00 0 0 7.85 0 3 0
March 17, 2023 0 0 0.34 0 4 0 32.00 0 0 9.75 0 3 0
March 17, 2023 0 0 0.26 0 16 0 34.00 0 0 11.65 0 0 0
March 17, 2023 0 0 0.24 0 0 0 35.00 0 0 12.65 0 0 0
March 17, 2023 0 0 0.22 0 12 0 36.00 0 0 13.65 0 0 0
March 17, 2023 0 0.41 0.19 0 31 0 38.00 0 0 15.60 0 0 0
March 17, 2023 0 0 0.16 0 139 0 40.00 0 0 17.60 0 0 0
March 17, 2023 0 0 0.14 0 0 0 42.00 0 0 19.60 0 0 0
March 17, 2023 0 0 0.11 0 54 0 45.00 0 0 22.60 0 0 0
April 21, 2023 0 0 7.20 0 0 0 16.00 0 0 0.32 0 0 0
April 21, 2023 0 0 6.45 0 0 0 17.00 0 0 0.46 0 0 0
April 21, 2023 0 0 6.05 0 0 0 17.50 0 0 0.56 0 0 0
April 21, 2023 0 0 5.40 0 0 0 18.00 0 0 0.66 0 0 0
April 21, 2023 0 0 5.10 0 0 0 18.50 0 0 0.78 0 0 0
April 21, 2023 0 0 4.80 0 0 0 19.00 0 0 0.91 0 0 0
April 21, 2023 0 0 4.40 0 0 0 19.50 0 0 1.06 0 0 0
April 21, 2023 0 0 4.05 0 10 0 20.00 0 0 1.23 0 0 0
April 21, 2023 0 0 3.75 0 0 0 20.50 0 0 1.41 0 0 0
April 21, 2023 0 0 3.50 0 0 0 21.00 0 0 1.62 0 0 0
April 21, 2023 0 0 3.10 0 0 0 21.50 0 0 1.84 0 0 0
April 21, 2023 0 0 2.84 0 30 0 22.00 0 0 2.08 0 31 0
April 21, 2023 0 0 2.60 0 0 0 22.50 0 0 2.33 0 0 0
April 21, 2023 0 0 2.37 0 0 0 23.00 0 0 2.60 0 0 0
April 21, 2023 0 0 2.15 0 0 0 23.50 0 0 2.89 0 0 0
April 21, 2023 0 0 1.95 0 37 0 24.00 0 0 3.20 0 0 0
April 21, 2023 0 0 1.79 0 0 0 24.50 0 0 3.55 0 0 0
April 21, 2023 0 0 1.63 0 0 0 25.00 0 0 3.90 0 0 0
April 21, 2023 0 0 1.36 0 0 0 26.00 0 0 4.65 0 0 0
May 19, 2023 0 0 6.60 0 0 0 17.00 0 0 0.58 0 0 0
May 19, 2023 0 0 6.20 0 0 0 17.50 0 0 0.69 0 0 0
May 19, 2023 0 0 5.70 0 0 0 18.00 0 0 0.81 0 0 0
May 19, 2023 0 0 5.35 0 0 0 18.50 0 0 0.94 0 0 0
May 19, 2023 0 0 5.00 0 0 0 19.00 0 0 1.09 0 1 0
May 19, 2023 0 0 4.65 0 0 0 19.50 0 0 1.25 0 0 0
May 19, 2023 0 0 4.30 0 0 0 20.00 0 0 1.41 0 0 0
May 19, 2023 0 0 4.00 0 0 0 20.50 0 0 1.60 0 0 0
May 19, 2023 0 0 3.75 0 0 0 21.00 0 0 1.81 0 0 0
May 19, 2023 0 0 3.40 0 0 0 21.50 0 0 2.05 0 0 0
May 19, 2023 0 0 3.15 0 30 0 22.00 0 0 2.29 0 0 0
May 19, 2023 0 0 2.88 0 0 0 22.50 0 0 2.54 0 0 0
May 19, 2023 0 0 2.65 0 0 0 23.00 0 0 2.81 0 0 0
May 19, 2023 0 0 2.44 0 0 0 23.50 0 0 3.10 0 0 0
May 19, 2023 0 0 2.25 0 0 0 24.00 0 0 3.40 0 0 0
May 19, 2023 0 0 2.07 0 0 0 24.50 0 0 3.75 0 0 0
May 19, 2023 0 0 1.90 0 0 0 25.00 0 0 4.10 0 0 0
May 19, 2023 0 0 1.61 0 0 0 26.00 0 0 4.85 0 0 0
June 16, 2023 0 0 9.20 0 0 0 14.00 0 0 0.25 0 0 0
June 16, 2023 0 0 7.50 0 0 0 16.00 0 0 0.50 0 5 0
June 16, 2023 0 0 6.70 0 0 0 17.00 0 0 0.70 0 0 0
June 16, 2023 0 0 5.80 0 12 0 18.00 0 0 0.96 0 5 0
June 16, 2023 0 0 5.10 0 0 0 19.00 0 0 1.24 0 0 0
June 16, 2023 0 0 4.45 0 11 0 20.00 0 0 1.59 0 3 0
June 16, 2023 0 7.25 3.90 0 72 0 21.00 0 0 2.01 0 0 0
June 16, 2023 0 0 3.30 0 0 0 22.00 0 0 2.48 0 2 0
June 16, 2023 0 0 2.81 0 0 0 23.00 0 0 3.05 0 0 0
June 16, 2023 0 4.50 2.44 0 6 0 24.00 0 0 3.65 0 16 0
June 16, 2023 0 0 2.09 0 23 0 25.00 0 0 4.30 0 35 0
June 16, 2023 0 0 1.78 0 5 0 26.00 0 0 5.00 0 0 0
June 16, 2023 0 0 1.34 0 63 0 28.00 0 0 6.55 0 0 0
June 16, 2023 0 0 1.02 0 8 0 30.00 0 0 8.20 0 20 0
June 16, 2023 0 0 0.79 0 36 0 32.00 0 0 10.10 0 10 0
June 16, 2023 0 0 0.55 0 93 0 35.00 0 0 12.85 0 66 0
September 15, 2023 0 0 9.45 0 0 0 14.00 0 0 0.45 0 0 0
September 15, 2023 0 0 7.85 0 0 0 16.00 0 0 0.80 0 2 0
September 15, 2023 0 0 6.95 0 2 0 17.00 0 0 1.06 0 0 0
September 15, 2023 0 0 6.25 0 16 0 18.00 0 6.00 1.35 0 36 0
September 15, 2023 0 0 5.70 0 44 0 19.00 0 0 1.70 0 0 0
September 15, 2023 0 0 5.05 0 22 0 20.00 0 0 2.06 0 2 0
September 15, 2023 0 0 4.50 0 0 0 21.00 0 0 2.53 0 3 0
September 15, 2023 0 0 3.95 0 5 0 22.00 0 0 3.00 0 3 0
September 15, 2023 0 0 3.45 0 0 0 23.00 0 0 3.55 0 0 0
September 15, 2023 0 0 3.05 0 65 0 24.00 0 0 4.15 0 41 0
September 15, 2023 1.13 0 2.71 0 85 0 25.00 0 0 4.80 0 30 0
September 15, 2023 0 0 2.40 0 0 0 26.00 0 0 5.45 0 30 0
September 15, 2023 0 2.35 1.90 0 0 0 28.00 0 0 7.00 0 0 0
September 15, 2023 0 0 1.51 0 19 0 30.00 0 0 8.60 0 0 0