Stocks Options

LAST PRICE
28.5600
TODAY'S CHANGE (%)
Trending Up0.0100 (0.0350%)

Bid / Lots
28.4600/ 20
Ask / Lots
28.7200/ 10
Open / Previous Close
28.3800 / 28.5500
Day Range
Low 28.3800
High 28.7000
52 Week Range
Low 16.5000
High 31.0400
Volume
81,536
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 42.195

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

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 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	$14.85In 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	$0.03Out 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	$13.85In 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	$0.03Out 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	$13.35In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
PAASIn the Money	---In the Money	---In the Money	$12.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.00	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	---Out of the Money
PAASIn the Money	---In the Money	---In the Money	$12.30In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$16.50	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	16Out of the Money
PAASIn the Money	---In the Money	---In the Money	$11.80In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$17.00	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	16Out of the Money
PAASIn the Money	---In the Money	---In the Money	$11.30In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
PAASIn the Money	---In the Money	---In the Money	$10.80In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$18.00	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	16Out of the Money
PAASIn the Money	---In the Money	---In the Money	$10.30In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$18.50	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	36Out of the Money
PAASIn the Money	---In the Money	---In the Money	$9.80In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
PAASIn the Money	---In the Money	---In the Money	$9.40In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$19.50	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
PAASIn the Money	---In the Money	---In the Money	$8.90In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$20.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.04Out 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	$8.40In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$20.50	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	---Out of the Money
PAASIn the Money	---In the Money	---In the Money	$7.85In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$21.00	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	43Out of the Money
PAASIn the Money	---In the Money	---In the Money	$7.45In 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	$0.09Out 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	$6.90In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$22.00	PAASOut of the Money	---Out of the Money	$0.23Out of the Money	$0.14Out 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	$6.45In 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	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PAASIn the Money	---In the Money	---In the Money	$6.00In the Money	$0.00In the Money	---In the Money	200In 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	9Out of the Money
PAASIn the Money	---In the Money	---In the Money	$5.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.50	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.26Out 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	$5.20In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$24.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
PAASIn the Money	---In the Money	---In the Money	$4.70In 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	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
PAASIn the Money	---In the Money	---In the Money	$4.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$25.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.48Out 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	$3.45In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$26.00	PAASNear the Money	---Near the Money	---Near the Money	$0.72Near the Money	$0.00Near the Money	---Near the Money	48Near the Money
PAASIn the Money	---In the Money	---In the Money	$2.85In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$27.00	PAASNear the Money	---Near the Money	---Near the Money	$1.02Near the Money	$0.00Near the Money	---Near the Money	38Near the Money
PAASUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.15Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	70Underlying 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	$1.43Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	16Underlying issue's last price
PAASNear the Money	---Near the Money	---Near the Money	$1.64Near the Money	$0.00Near the Money	---Near the Money	30Near the Money	Filter Table By Strike Price of$29.00	PAASIn the Money	---In the Money	---In the Money	$1.96In the Money	$0.00In the Money	---In the Money	82In the Money
PAASNear the Money	---Near the Money	---Near the Money	$1.27Near the Money	$0.00Near the Money	---Near the Money	77Near the Money	Filter Table By Strike Price of$30.00	PAASIn the Money	---In the Money	---In the Money	$2.57In the Money	$0.00In the Money	---In the Money	84In the Money
PAASNear the Money	---Near the Money	---Near the Money	$0.97Near the Money	$0.00Near the Money	---Near the Money	28Near the Money	Filter Table By Strike Price of$31.00	PAASIn the Money	---In the Money	---In the Money	$3.30In the Money	$0.00In the Money	---In the Money	80In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money	Filter Table By Strike Price of$32.00	PAASIn the Money	---In the Money	---In the Money	$4.10In the Money	$0.00In the Money	---In the Money	35In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$33.00	PAASIn the Money	---In the Money	---In the Money	$4.95In the Money	$0.00In the Money	---In the Money	16In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.46Out 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	$5.85In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$36.00	PAASIn the Money	---In the Money	---In the Money	$7.70In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	PAASIn the Money	---In the Money	---In the Money	$8.65In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	PAASIn the Money	---In the Money	---In the Money	$9.60In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	PAASIn the Money	---In the Money	---In the Money	$10.60In 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 August 16, 2024)

Put Options (expires Friday August 16, 2024)