Pan American Silver PAAS - Options Chain | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Pan American Silver Corp (PAAS)
Pan American Silver Corp (PAAS) Options

Pan American Silver Corp (PAAS)

24.55

0.04

(0.16%)

At close: March 07 4:00PM

Delayed by 15 minutes

24.483

-0.067

( -0.27% )

After Hours: 5:35PM

Delayed by 15 minutes

PAAS Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
19.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
20.00	4.30	6.70	0.00	5.50	0.00	0.00 %	0	0	-
20.50	3.90	6.20	0.00	5.05	0.00	0.00 %	0	0	-
21.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
21.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
22.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
22.50	0.20	3.60	2.10	1.90	1.00	90.91 %	1	3	15:22:14
23.00	1.50	1.75	1.35	1.625	0.00	0.00 %	0	140	-
23.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
24.00	0.65	0.70	0.70	0.675	0.04	6.06 %	84	231	15:45:07
24.50	0.10	0.15	0.14	0.125	-0.11	-44.00 %	211	320	15:58:28
25.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
25.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
26.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
26.50	0.05	1.45	0.05	0.75	0.00	0.00 %	0	94	-
27.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
27.50	0.22	0.20	0.22	0.21	0.00	0.00 %	0	2	-
28.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
28.50	0.00	0.60	0.00	0.00	0.00	0.00 %	0	0	-
29.00	0.20	0.40	0.20	0.30	0.00	0.00 %	0	5	-

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
19.50	0.00	2.40	0.00	0.00	0.00	0.00 %	0	0	-
20.00	0.00	0.60	0.00	0.00	0.00	0.00 %	0	0	-
20.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
21.00	0.05	0.40	0.05	0.225	0.00	0.00 %	0	33	-
21.50	0.06	0.40	0.06	0.23	0.00	0.00 %	0	10	-
22.00	0.05	0.05	0.05	0.05	0.00	0.00 %	0	1,266	-
22.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
23.00	0.03	0.40	0.03	0.215	0.00	0.00 %	0	140	-
23.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
24.00	0.05	1.70	0.04	0.875	-0.21	-84.00 %	101	439	13:46:25
24.50	0.05	0.55	0.02	0.30	-0.30	-93.75 %	71	59	14:24:35
25.00	0.25	0.60	0.40	0.425	-0.35	-46.67 %	65	148	15:53:54
25.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
26.00	0.05	3.40	0.75	1.725	-0.70	-48.28 %	17	78	09:55:22
26.50	0.20	3.90	1.80	2.05	0.00	0.00 %	0	0	-
27.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
27.50	0.75	4.90	0.00	2.825	0.00	0.00 %	0	0	-
28.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
28.50	1.90	5.90	4.42	3.90	0.00	0.00 %	0	0	-
29.00	3.80	6.40	4.85	5.10	0.00	0.00 %	0	1	-

Most Active
% Gainers
% Losers

Symbol	Price	Vol.
STSSSharps Technology Inc	$ 0.3895 (31.28%)	13.91M
ICONIcon Energy Corporation	$ 0.207 (22.63%)	5.16M
SKYQSky Quarry Inc	$ 0.859 (13.03%)	3.69k
CTNTCheetah Net Supply Chain Service Inc	$ 1.89 (11.83%)	495
MIGIMawson Infrastructure Group Inc	$ 0.5099 (10.61%)	1k
BTOGBit Origin Ltd	$ 0.43 (-30.65%)	16.39M
SUNESUNation Energy Inc	$ 0.336 (-15.68%)	4.54M
STBXStarBox Group Holdings Ltd	$ 0.3337 (-14.44%)	7.83M
SHPHShuttle Pharmaceuticals Holdings Inc	$ 0.4165 (-14.07%)	138.78k
FLYEFly E Group Inc	$ 0.4699 (-11.32%)	9.66k
BTOGBit Origin Ltd	$ 0.43 (-30.65%)	16.39M
STSSSharps Technology Inc	$ 0.3895 (31.28%)	13.91M
STBXStarBox Group Holdings Ltd	$ 0.3337 (-14.44%)	7.83M
ICONIcon Energy Corporation	$ 0.207 (22.63%)	5.16M
ABLVAble View Global Inc	$ 1.57 (-9.77%)	4.56M

glenn1919

glenn1919 58 seconds ago

tlsa...................https://stockcharts.com/h-sc/ui?s=tlsa&p=W&b=5&g=0&id=p86431144783

MasterBlastr

MasterBlastr 2 minutes ago

Best post ever.

polska

polska 2 minutes ago

Just think how numb you will be when the DOJ comes after your Bosses, NumbNutz!

WALL STREET KID

WALL STREET KID 4 minutes ago

$
X

http://youtube.com/post/Ugkxuo5v9xu6VubXY8NdGeQweJo7uSNCNo2S?si=rmj8fpn_bc5h0f-s

Wayne R

Wayne R 4 minutes ago

The more things change, the more they stay the same.

He could be singing about today's political climate

https://youtu.be/JBNWkCsmqAY?si=H_gVVyPlKjb2ggtH

ilovetech

ilovetech 5 minutes ago

Zadie420 - I answered that question in my previous post here:

ilovetech

Member Level
Re: Bright Boy post# 752943

Thursday, 03/06/2025 6:40:45 PM

As for the SP, IMHO, I can see LP having a plan A and a plan B, with either exe

trender18

trender18 5 minutes ago

Kuala Lumpur, Malaysia, March 07, 2025 (GLOBE NEWSWIRE) -- ARB IOT Group Limited (“ARB IOT” or the “Company”) (NASDAQ: ARBB) today announced that it has, through its indirect wholly owned subsidiary, ARB R1 Technology Sdn Bhd, appointed Whizzl Sdn Bhd ("Whizzl") as its exclusive wholesaler, sole dis

dia76ca

dia76ca 5 minutes ago

Brand name? Has "Fountain of Youth" been taken?

govprs

govprs 6 minutes ago

Maybe we get news next week 🤞

arizona1

arizona1 7 minutes ago

Canada’s Liberals to select new prime minister as ‘Trump bump’ boosts party

Canada is set to get a new prime minister on Sunday, when the ruling Liberal party will select a successor to Justin Trudeau, who resigned in January.

The new prime minister will also lead the p

NoScaredMoneyHere

NoScaredMoneyHere 7 minutes ago

This is still a .0001/no bid stock right? The riskiest of them all, yet some of y’all behaving like you throwing 401k in here😂. Grow a pair, make your own mind up, buy or not. Spread your risk around to as many of these shite as possible. Avoid those ‘to the moon’ fools or the sad men who sp

DarthYoda

DarthYoda 7 minutes ago

Eh? They are all hackable...Also, Whether BTC or XRP, there have been "dormant wallets" "waking up" all over the place for the past year, but especially more recently...
"US seizes $23 million in crypto stolen via password manager breach":
March 7, 2025
U.S. authorities have sei

robinandthe7hoods

robinandthe7hoods 7 minutes ago

Final Atari results next week...

georgie18

georgie18 8 minutes ago

UMAC...$6.32...🥳...Bouncing off the 200MA...

georgie18

Member Level
Re: georgie18 post# 390911

Friday, March 07, 2025 3:57:14 PM

Post#
390913
of 390917
UMAC...$6.22...HOD...🥳

geo

Cologne9672

Cologne9672 8 minutes ago

This post won’t age well. Just another hallucination and delusion. Unverifiable nonsense. 🤣🤣🤣🤣

georgie18

georgie18 8 minutes ago

UMAC...$6.32...🥳...Bouncing off the 200MA...

georgie18

Member Level
Re: georgie18 post# 390911

Friday, March 07, 2025 3:57:14 PM

Post#
390913
of 390917
UMAC...$6.22...HOD...🥳

geo

georgie18

georgie18 8 minutes ago

UMAC...$6.32...🥳...Bouncing off the 200MA...

georgie18

Member Level
Re: georgie18 post# 390911

Friday, March 07, 2025 3:57:14 PM

Post#
390913
of 390917
UMAC...$6.22...HOD...🥳

geo

Hi_Lo

Hi_Lo 8 minutes ago

looks like it hit 0005 today
Looks like it hit .0001 earlier today.

Ragnar

Ragnar 9 minutes ago

As I've said since .0003.....load and hold is all you have to do. No other CEO that I've come across in recent memory, seems so determined to make a successful company as the one we have here.

$RITE

WHITTENHALLJR

WHITTENHALLJR 9 minutes ago

Like bc_ s gonna run like a bandit but not retreat imo

boi568

boi568 9 minutes ago

Jesse doesn't get into this directly, but I infer that lysosomes need a level of acidity to break down proteins to carry out autophagy, and that calcium ion transfers within the cell affects that activity, since calcium compounds have the ability to neutralize acids. Consequently, calcium channel fa

PegnVA

PegnVA 10 minutes ago

Nobody ever accused the co-president of being smart - nobody!

CommodityCoverage

CommodityCoverage 10 minutes ago

As detailed during a corporate update with San Diego Torrey Hills Capital, Defiance Silver (DEF.v DNCVF) is well positioned to capitalize on rising precious metals prices amid advancing two flagship projects in Mexico and providing exposure to silver, gold, and copper: https://www.youtube.com/watch

Wayne R

Wayne R 11 minutes ago

If they come from the eastern townships in Quebec it will be in English

Pan American Silver

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions