Stocks Options

LAST PRICE
30.3800
TODAY'S CHANGE (%)
Trending Down-0.5300 (-1.7147%)

Bid / Lots
30.3200/ 1
Ask / Lots
30.5100/ 1
Open / Previous Close
30.4000 / 30.9100
Day Range
Low 30.2500
High 30.7700
52 Week Range
Low 16.5000
High 31.0400
Volume
574,650
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 40.531

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	$16.75In 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	$0.04Out 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	$15.75In 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	$0.05Out 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	$14.75In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$16.00	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	35Out of the Money
PAASIn the Money	---In the Money	---In the Money	$13.80In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$17.00	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	20Out of the Money
PAASIn the Money	---In the Money	---In the Money	$13.30In 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	$0.08Out 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	$12.80In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$18.00	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	22Out of the Money
PAASIn the Money	---In the Money	---In the Money	$12.35In 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	$0.10Out 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	$11.85In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$19.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.12Out 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	$11.35In 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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money
PAASIn the Money	---In the Money	---In the Money	$10.90In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$20.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	501Out of the Money
PAASIn the Money	---In the Money	---In the Money	$10.45In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money
PAASIn the Money	---In the Money	---In the Money	$9.95In 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	$0.23Out 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	$9.50In 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	$0.26Out 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	$9.05In 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	$0.31Out 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	$8.60In 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	$0.36Out 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	$8.15In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$23.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
PAASIn the Money	---In the Money	---In the Money	$7.70In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$23.50	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	16Out of the Money
PAASIn the Money	---In the Money	---In the Money	$7.30In 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	$0.56Out 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	$6.80In 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	$0.64Out 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	$6.45In the Money	$0.00In the Money	---In the Money	75In the Money	Filter Table By Strike Price of$25.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.74Out 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	$5.65In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$26.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.94Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
PAASIn the Money	---In the Money	---In the Money	$4.90In the Money	$0.00In the Money	---In the Money	100In the Money	Filter Table By Strike Price of$27.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$1.21Out 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	$4.25In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$28.00	PAASNear the Money	---Near the Money	---Near the Money	$1.54Near the Money	$0.00Near the Money	---Near the Money	28Near the Money
PAASIn the Money	---In the Money	---In the Money	$3.65In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$29.00	PAASNear the Money	---Near the Money	---Near the Money	$1.94Near the Money	$0.00Near the Money	---Near the Money	15Near the Money
PAASUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.15Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	116Underlying issue's last price	Filter Table By Strike Price of$30.00Underlying issue's last price	PAASUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.39Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	5Underlying issue's last price
PAASNear the Money	---Near the Money	---Near the Money	$2.65Near 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	$2.94In the Money	$0.00In the Money	---In the Money	---In the Money
PAASNear the Money	---Near the Money	---Near the Money	$2.24Near the Money	$0.00Near the Money	---Near the Money	65Near the Money	Filter Table By Strike Price of$32.00	PAASIn the Money	---In the Money	---In the Money	$3.55In the Money	$0.00In the Money	---In the Money	5In the Money
PAASNear the Money	---Near the Money	---Near the Money	$1.89Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$33.00	PAASIn the Money	---In the Money	---In the Money	$4.20In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$1.59Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$34.00	PAASIn the Money	---In the Money	---In the Money	$4.90In the Money	$0.00In the Money	---In the Money	7In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$1.14Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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

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)