Dark

Check out our API

PAAS
Pan American Silver Corp.
stock NYSE

At Close

May 12, 2025 3:59:56 PM EDT

22.81USD-16.171%(-4.40)20,717,904

22.80Bid 22.83Ask 0.03Spread

Pre-market

May 12, 2025 9:28:30 AM EDT

25.33USD-6.909%(-1.88)215,297

After-hours

May 12, 2025 4:56:30 PM EDT

23.00USD+0.826%(+0.19)58,943

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Aug 15, 2025 Oct 17, 2025 Nov 21, 2025 Jan 16, 2026 Mar 20, 2026 Jan 15, 2027

ITM/OTM for Jun 20, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
45	3,111	874	265

PAAS Jun 20, 2025 Exp. - Volume by Strike

Puts

Calls

PAAS Jun 20, 2025 Exp. - Open Interest by Strike

Puts

Calls

PAAS Jun 20, 2025 Exp. - Max Pain @ $24.00

Puts

Calls

PAAS Jun 20, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35 C	0.08	-20.00%	4	62	05-09	PAAS250620C00035000
34 C	0.12	-47.83%	1	122	05-08	PAAS250620C00034000
33 C	0.22	+15.79%	2	8	05-09	PAAS250620C00033000
32 C	0.32	+28.00%	24	16	05-09	PAAS250620C00032000
31 C	0.40	+73.91%	2	47	05-09	PAAS250620C00031000
30 C	0.65	+85.71%	140	312	05-09	PAAS250620C00030000
29 C	0.85	+57.41%	114	104	05-09	PAAS250620C00029000
28 C	1.15	+76.92%	100	285	05-09	PAAS250620C00028000
27 C	1.70	+73.47%	1,506	236	05-09	PAAS250620C00027000
26 C	2.25	+36.36%	116	1,290	05-09	PAAS250620C00026000
25 C	2.80	+51.35%	634	340	05-09	PAAS250620C00025000
24 C	3.40	+29.77%	14	39	05-09	PAAS250620C00024000
23 C	4.04	+23.55%	8	250	05-09	PAAS250620C00023000
22 C	4.20	+23.53%	10	33	05-08	PAAS250620C00022000
21 C	4.89	+44.25%	1	4	05-08	PAAS250620C00021000
20 C	5.05	-2.88%	6	3	05-07	PAAS250620C00020000
19 C	9.07	0%	10	5	04-17	PAAS250620C00019000
18 C	0	0%	0			PAAS250620C00018000
17 C	0	0%	0			PAAS250620C00017000
15 C	0	0%	0			PAAS250620C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35 P	0	0%	0			PAAS250620P00035000
34 P	0	0%	0			PAAS250620P00034000
33 P	0	0%	0			PAAS250620P00033000
32 P	0	0%	0			PAAS250620P00032000
31 P	0	0%	0			PAAS250620P00031000
30 P	5.90	+15.69%	1	2	05-06	PAAS250620P00030000
29 P	2.63	-47.40%	12	7	05-09	PAAS250620P00029000
28 P	2.10	-19.23%	18	28	05-09	PAAS250620P00028000
27 P	1.53	-28.84%	32	132	05-09	PAAS250620P00027000
26 P	1.05	-27.59%	28	50	05-09	PAAS250620P00026000
25 P	0.75	-34.78%	14	104	05-09	PAAS250620P00025000
24 P	0.45	-40.79%	10	355	05-09	PAAS250620P00024000
23 P	0.33	-34.00%	2	196	05-09	PAAS250620P00023000
22 P	0.30	-53.85%	34	107	05-08	PAAS250620P00022000
21 P	0.10	-33.33%	4	23	05-09	PAAS250620P00021000
20 P	0.20	-37.50%	1	8	05-06	PAAS250620P00020000
19 P	0.20	0.00%	1	127	05-05	PAAS250620P00019000
18 P	0	0%	0			PAAS250620P00018000
17 P	0	0%	0			PAAS250620P00017000
15 P	0	0%	0			PAAS250620P00015000

Share