Stocks Options

LAST PRICE
27.2900
TODAY'S CHANGE (%)
Trending Down-0.5700 (-2.0459%)

Bid / Lots
27.2000/ 2
Ask / Lots
27.4000/ 5
Open / Previous Close
27.8300 / 27.8600
Day Range
Low 27.0600
High 28.0500
52 Week Range
Low 16.5000
High 28.4900
Volume
621,088
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 39.918

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PAASIn the Money	---In the Money	---In the Money	$13.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	---In the Money	---In the Money	$12.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	---In the Money	---In the Money	$12.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.50	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	---In the Money	---In the Money	$11.55In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$16.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	---In the Money	---In the Money	$11.05In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$16.50	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PAASIn the Money	---In the Money	---In the Money	$10.55In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$17.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PAASIn the Money	---In the Money	---In the Money	$10.05In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$17.50	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
PAASIn the Money	---In the Money	---In the Money	$9.55In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$18.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
PAASIn the Money	---In the Money	---In the Money	$9.00In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$18.50	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
PAASIn the Money	---In the Money	---In the Money	$8.50In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$19.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
PAASIn the Money	---In the Money	---In the Money	$8.00In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$19.50	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
PAASIn the Money	---In the Money	---In the Money	$7.55In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$20.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
PAASIn the Money	---In the Money	---In the Money	$7.05In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$20.50	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
PAASIn the Money	---In the Money	---In the Money	$6.55In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$21.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
PAASIn the Money	---In the Money	---In the Money	$5.90In the Money	$0.00In the Money	---In the Money	131In the Money	Filter Table By Strike Price of$21.50	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
PAASIn the Money	---In the Money	---In the Money	$5.55In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$22.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money
PAASIn the Money	---In the Money	---In the Money	$5.00In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$22.50	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
PAASIn the Money	---In the Money	---In the Money	$4.40In the Money	$0.00In the Money	---In the Money	133In the Money	Filter Table By Strike Price of$23.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
PAASIn the Money	---In the Money	---In the Money	$4.00In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$23.50	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
PAASIn the Money	---In the Money	---In the Money	$3.50In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$24.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
PAASIn the Money	---In the Money	---In the Money	$2.91In the Money	$0.00In the Money	---In the Money	100In the Money	Filter Table By Strike Price of$24.50	PAASNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	11Near the Money
PAASIn the Money	---In the Money	---In the Money	$2.49In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$25.00	PAASNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	132Near the Money
PAASIn the Money	$0.01In the Money	---In the Money	$1.49In the Money	$0.00In the Money	---In the Money	272In the Money	Filter Table By Strike Price of$26.00	PAASNear the Money	---Near the Money	---Near the Money	$0.35Near the Money	$0.00Near the Money	---Near the Money	122Near the Money
PAASUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.78Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	150Underlying issue's last price	Filter Table By Strike Price of$27.00Underlying issue's last price	PAASUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.63Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	219Underlying issue's last price
PAASNear the Money	---Near the Money	---Near the Money	$0.34Near the Money	$0.00Near the Money	---Near the Money	2,419Near the Money	Filter Table By Strike Price of$28.00	PAASIn the Money	---In the Money	---In the Money	$1.24In the Money	$0.00In the Money	---In the Money	264In the Money
PAASNear the Money	---Near the Money	---Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	233Near the Money	Filter Table By Strike Price of$29.00	PAASIn the Money	---In the Money	---In the Money	$2.07In the Money	$0.00In the Money	---In the Money	138In the Money
PAASNear the Money	---Near the Money	---Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	436Near the Money	Filter Table By Strike Price of$30.00	PAASIn the Money	---In the Money	---In the Money	$3.00In the Money	$0.00In the Money	---In the Money	342In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$32.00	PAASIn the Money	---In the Money	---In the Money	$5.20In the Money	$0.00In the Money	---In the Money	656In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	PAASIn the Money	---In the Money	---In the Money	$7.05In the Money	$0.00In the Money	---In the Money	---In the Money

Pan American Silver Corp
TSX:PAASCanadaView on NYSE

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 17, 2024)

Put Options (expires Friday May 17, 2024)