Stocks Options

LAST PRICE
29.4200
TODAY'S CHANGE (%)
Trending Up1.5000 (5.3725%)

Bid / Lots
29.0900/ 9
Ask / Lots
29.4700/ 3
Open / Previous Close
29.0000 / 27.9200
Day Range
Low 28.4200
High 29.4500
52 Week Range
Low 16.5000
High 29.4500
Volume
1,013,031
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 40.196

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	$15.60In 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	$0.26Out 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	$14.60In 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	$0.26Out 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	$14.10In 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	$0.27Out 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	$13.60In 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	$0.27Out 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	$13.05In 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	$0.27Out 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	$12.55In 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	$0.27Out 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	$12.15In 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	$0.28Out 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	$11.65In 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	$0.29Out 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	$11.15In 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	$0.30Out 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	$10.60In 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	$0.31Out 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	$10.20In 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	$0.32Out 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	$9.65In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$20.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.34Out 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	$9.25In 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	$0.36Out 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	$8.70In 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	$0.39Out 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	$8.30In 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	$0.42Out 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	32In the Money	Filter Table By Strike Price of$22.00	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	32Out of the Money
PAASIn the Money	---In the Money	---In the Money	$7.40In 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	$0.49Out 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	$6.95In the Money	$0.00In the Money	---In the Money	100In the Money	Filter Table By Strike Price of$23.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PAASIn the Money	---In the Money	---In the Money	$6.50In 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	$0.61Out 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	$6.10In 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	$0.68Out 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	$5.65In 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	$0.76Out 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	$5.25In 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	$0.85Out 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	33In the Money	Filter Table By Strike Price of$26.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$1.08Out 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	$3.75In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	PAASNear the Money	---Near the Money	---Near the Money	$1.36Near the Money	$0.00Near the Money	---Near the Money	14Near the Money
PAASIn the Money	---In the Money	---In the Money	$3.15In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$28.00	PAASNear the Money	---Near the Money	---Near the Money	$1.73Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
PAASUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.59Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	18Underlying issue's last price	Filter Table By Strike Price of$29.00Underlying issue's last price	PAASUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.18Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	10Underlying issue's last price
PAASNear the Money	---Near the Money	---Near the Money	$2.12Near the Money	$0.00Near the Money	---Near the Money	8Near the Money	Filter Table By Strike Price of$30.00	PAASIn the Money	---In the Money	---In the Money	$2.73In the Money	$0.00In the Money	---In the Money	4In the Money
PAASNear the Money	---Near the Money	---Near the Money	$1.73Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$31.00	PAASIn the Money	---In the Money	---In the Money	$3.35In the Money	$0.00In the Money	---In the Money	---In the Money
PAASNear the Money	---Near the Money	---Near the Money	$1.42Near the Money	$0.00Near the Money	---Near the Money	28Near the Money	Filter Table By Strike Price of$32.00	PAASIn the Money	---In the Money	---In the Money	$4.05In 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 August 16, 2024)

Put Options (expires Friday August 16, 2024)