Stocks Options

LAST PRICE
32.5600
TODAY'S CHANGE (%)
Trending Down-1.2800 (-3.7825%)

Bid / Lots
32.4200/ 1
Ask / Lots
32.6100/ 10
Open / Previous Close
33.1000 / 33.8400
Day Range
Low 31.8600
High 33.1600
52 Week Range
Low 16.5000
High 36.0000
Volume
1,069,554
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 45.014

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 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	$12.65In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	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	$12.15In 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	$0.04Out 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	$11.65In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.00	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	$11.20In 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	$0.04Out 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	$10.70In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$22.00	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	$10.20In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$22.50	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	---Out of the Money
PAASIn the Money	---In the Money	---In the Money	$9.70In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$23.00	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	---Out of the Money
PAASIn the Money	---In the Money	---In the Money	$9.20In 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	$0.05Out 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	$8.70In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$24.00	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	2,014Out of the Money
PAASIn the Money	---In the Money	---In the Money	$8.20In the Money	$0.00In the Money	---In the Money	132In the Money	Filter Table By Strike Price of$24.50	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	5Out of the Money
PAASIn the Money	---In the Money	---In the Money	$7.75In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$25.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.11Out 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	$6.75In the Money	$0.00In the Money	---In the Money	167In the Money	Filter Table By Strike Price of$26.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
PAASIn the Money	---In the Money	---In the Money	$5.85In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$27.00	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	103Out of the Money
PAASIn the Money	---In the Money	---In the Money	$4.90In the Money	$0.00In the Money	---In the Money	131In the Money	Filter Table By Strike Price of$28.00	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	70Out of the Money
PAASIn the Money	---In the Money	---In the Money	$4.05In the Money	$0.00In the Money	---In the Money	100In the Money	Filter Table By Strike Price of$29.00	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	132Out of the Money
PAASIn the Money	---In the Money	---In the Money	$3.25In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$30.00	PAASNear the Money	---Near the Money	---Near the Money	$0.50Near the Money	$-0.11Near the Money	5Near the Money	95Near the Money
PAASIn the Money	---In the Money	---In the Money	$2.48In the Money	$0.00In the Money	---In the Money	183In the Money	Filter Table By Strike Price of$31.00	PAASNear the Money	---Near the Money	---Near the Money	$0.89Near the Money	$0.00Near the Money	---Near the Money	142Near the Money
PAASUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.84Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	104Underlying issue's last price	Filter Table By Strike Price of$32.00Underlying issue's last price	PAASUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.27Underlying issue's last price	$0.01Underlying issue's last price	10Underlying issue's last price	76Underlying issue's last price
PAASNear the Money	---Near the Money	---Near the Money	$1.20Near the Money	$-0.13Near the Money	1Near the Money	1,139Near the Money	Filter Table By Strike Price of$33.00	PAASIn the Money	---In the Money	---In the Money	$2.07In the Money	$0.88In the Money	10In the Money	22In the Money
PAASNear the Money	---Near the Money	---Near the Money	$0.96Near the Money	$0.00Near the Money	---Near the Money	86Near the Money	Filter Table By Strike Price of$34.00	PAASIn the Money	---In the Money	---In the Money	$2.36In the Money	$0.00In the Money	---In the Money	115In the Money
PAASNear the Money	---Near the Money	---Near the Money	$1.17Near the Money	$0.00Near the Money	2Near the Money	42Near the Money	Filter Table By Strike Price of$35.00	PAASIn the Money	---In the Money	---In the Money	$2.13In the Money	$0.00In the Money	10In the Money	50In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	1,291Out of the Money	Filter Table By Strike Price of$36.00	PAASIn the Money	---In the Money	---In the Money	$3.90In the Money	$0.00In the Money	---In the Money	30In the Money
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	107Out of the Money	Filter Table By Strike Price of$37.00	PAASIn the Money	---In the Money	---In the Money	$4.80In the Money	$0.00In the Money	---In the Money	10In 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	---Out of the Money	Filter Table By Strike Price of$38.00	PAASIn the Money	---In the Money	---In the Money	$5.70In the Money	$0.00In the Money	---In the Money	10In the Money
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	139Out of the Money	Filter Table By Strike Price of$39.00	PAASIn the Money	---In the Money	---In the Money	$6.65In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.00	PAASIn the Money	---In the Money	---In the Money	$7.60In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.00	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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$42.00	PAASIn the Money	---In the Money	---In the Money	$9.55In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.00	PAASIn the Money	---In the Money	---In the Money	$10.55In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)