Stocks Options

LAST PRICE
28.4500
TODAY'S CHANGE (%)
Trending Down-0.9000 (-3.0664%)

Bid / Lots
28.3800/ 10
Ask / Lots
28.6300/ 40
Open / Previous Close
29.4000 / 29.3500
Day Range
Low 28.2500
High 29.4100
52 Week Range
Low 16.5000
High 33.2000
Volume
1,130,030
above 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 43.145

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 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	$16.40In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
PAASIn the Money	---In the Money	---In the Money	$13.65In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
PAASIn the Money	---In the Money	---In the Money	$12.85In the Money	$0.20In the Money	21In the Money	28In the Money	Filter Table By Strike Price of$16.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
PAASIn the Money	---In the Money	---In the Money	$11.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.00	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	20Out of the Money
PAASIn the Money	---In the Money	---In the Money	$11.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.50	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
PAASIn the Money	---In the Money	---In the Money	$10.75In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$18.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
PAASIn the Money	---In the Money	---In the Money	$10.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.50	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.14Out 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	$9.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.18Out 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	$9.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.50	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
PAASIn the Money	---In the Money	---In the Money	$10.70In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$20.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
PAASIn the Money	---In the Money	---In the Money	$8.45In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.50	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	100Out of the Money
PAASIn the Money	---In the Money	---In the Money	$8.90In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$21.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.25Out 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	$7.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.50	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PAASIn the Money	---In the Money	---In the Money	$7.30In the Money	$0.00In the Money	---In the Money	129In the Money	Filter Table By Strike Price of$22.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	69Out of the Money
PAASIn the Money	---In the Money	---In the Money	$6.65In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
PAASIn the Money	---In the Money	---In the Money	$6.00In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$23.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.27Out 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	$5.70In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$23.50	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
PAASIn the Money	---In the Money	---In the Money	$9.30In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$24.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
PAASIn the Money	---In the Money	---In the Money	$5.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.50	PAASOut of the Money	---Out of the Money	---Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money
PAASIn the Money	---In the Money	---In the Money	$4.30In the Money	$0.00In the Money	---In the Money	79In the Money	Filter Table By Strike Price of$25.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$1.40Out 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	$2.89In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$26.00	PAASNear the Money	---Near the Money	---Near the Money	$0.70Near the Money	$0.00Near the Money	---Near the Money	79Near the Money
PAASIn the Money	---In the Money	---In the Money	$2.60In the Money	$0.00In the Money	---In the Money	146In the Money	Filter Table By Strike Price of$27.00	PAASNear the Money	---Near the Money	---Near the Money	$0.52Near the Money	$0.00Near the Money	---Near the Money	42Near the Money
PAASUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.60Underlying issue's last price	$-0.05Underlying issue's last price	20Underlying issue's last price	66Underlying issue's last price	Filter Table By Strike Price of$28.00Underlying issue's last price	PAASUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.06Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	50Underlying issue's last price
PAASNear the Money	---Near the Money	---Near the Money	$1.20Near the Money	$-0.30Near the Money	1Near the Money	1,681Near the Money	Filter Table By Strike Price of$29.00	PAASIn the Money	---In the Money	---In the Money	$2.19In the Money	$0.00In the Money	---In the Money	15In the Money
PAASNear the Money	---Near the Money	$1.25Near the Money	$1.05Near the Money	$0.00Near the Money	5Near the Money	1,233Near the Money	Filter Table By Strike Price of$30.00	PAASIn the Money	---In the Money	---In the Money	$1.20In the Money	$0.00In the Money	---In the Money	20In the Money
PAASNear the Money	---Near the Money	---Near the Money	$0.65Near the Money	$0.00Near the Money	---Near the Money	103Near the Money	Filter Table By Strike Price of$31.00	PAASIn the Money	---In the Money	---In the Money	$3.85In the Money	$0.00In the Money	---In the Money	90In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	27Out of the Money	177Out of the Money	Filter Table By Strike Price of$32.00	PAASIn the Money	---In the Money	---In the Money	$3.00In the Money	$0.00In the Money	---In the Money	35In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$-0.02Out of the Money	7Out of the Money	34Out of the Money	Filter Table By Strike Price of$33.00	PAASIn the Money	---In the Money	---In the Money	$3.55In the Money	$0.00In the Money	---In the Money	15In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$34.00	PAASIn the Money	---In the Money	---In the Money	$4.40In the Money	$0.00In the Money	---In the Money	27In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money	Filter Table By Strike Price of$35.00	PAASIn the Money	---In the Money	---In the Money	$4.05In the Money	$0.00In the Money	---In the Money	15In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$36.00	PAASIn the Money	---In the Money	---In the Money	$6.50In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money	Filter Table By Strike Price of$37.00	PAASIn the Money	---In the Money	---In the Money	$7.65In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$38.00	PAASIn the Money	---In the Money	---In the Money	$8.55In the Money	$0.00In the Money	---In the Money	---In 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	33Out of the Money	Filter Table By Strike Price of$39.00	PAASIn the Money	---In the Money	---In the Money	$9.45In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)