Stocks Options

LAST PRICE
28.9500
TODAY'S CHANGE (%)
Trending Down-0.1400 (-0.4813%)

Bid / Lots
28.6900/ 8
Ask / Lots
29.0000/ 11
Open / Previous Close
28.8300 / 29.0900
Day Range
Low 28.3900
High 29.0000
52 Week Range
Low 16.5000
High 33.2000
Volume
386,851
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 44.045

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

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 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	$15.10In the Money	$0.00In the Money	---In the Money	60In 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	---Out of the Money
PAASIn the Money	---In the Money	---In the Money	$14.15In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$15.00	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	3Out of the Money
PAASIn the Money	---In the Money	---In the Money	$13.15In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$16.00	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	20Out 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$17.00	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	18Out of the Money
PAASIn the Money	---In the Money	---In the Money	$11.15In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$18.00	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	33Out of the Money
PAASIn the Money	---In the Money	---In the Money	$10.20In the Money	$0.00In the Money	---In the Money	167In the Money	Filter Table By Strike Price of$19.00	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	31Out of the Money
PAASIn the Money	---In the Money	---In the Money	$9.25In the Money	$0.00In the Money	---In the Money	61In 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	30Out of the Money
PAASIn the Money	---In the Money	---In the Money	$8.30In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$21.00	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	1Out of the Money
PAASIn the Money	---In the Money	---In the Money	$7.40In the Money	$0.00In the Money	---In the Money	67In the Money	Filter Table By Strike Price of$22.00	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	60Out of the Money
PAASIn the Money	---In the Money	---In the Money	$6.55In the Money	$0.00In the Money	---In the Money	18In 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	55Out of the Money
PAASIn the Money	---In the Money	---In the Money	$6.10In 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	$0.50Out 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	$5.70In the Money	$0.00In the Money	---In the Money	105In the Money	Filter Table By Strike Price of$24.00	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	41Out of the Money
PAASIn the Money	---In the Money	---In the Money	$5.30In 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	$0.70Out 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	$4.90In the Money	$0.00In the Money	---In the Money	152In the Money	Filter Table By Strike Price of$25.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
PAASIn the Money	---In the Money	---In the Money	$4.20In the Money	$0.00In the Money	---In the Money	207In the Money	Filter Table By Strike Price of$26.00	PAASNear the Money	$1.08Near the Money	---Near the Money	$1.11Near the Money	$0.00Near the Money	---Near the Money	18Near the Money
PAASIn the Money	---In the Money	---In the Money	$3.55In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$27.00	PAASNear the Money	---Near the Money	---Near the Money	$1.45Near the Money	$0.00Near the Money	---Near the Money	21Near the Money
PAASUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.96Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	228Underlying 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	$1.86Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	6Underlying issue's last price
PAASNear the Money	---Near the Money	$3.20Near the Money	$2.45Near the Money	$0.00Near the Money	---Near the Money	9Near the Money	Filter Table By Strike Price of$29.00	PAASIn the Money	---In the Money	---In the Money	$2.38In the Money	$0.00In the Money	---In the Money	1In the Money
PAASNear the Money	---Near the Money	---Near the Money	$2.02Near the Money	$0.00Near the Money	---Near the Money	1,603Near the Money	Filter Table By Strike Price of$30.00	PAASIn the Money	---In the Money	---In the Money	$2.95In the Money	$0.00In the Money	---In the Money	1In the Money
PAASNear the Money	---Near the Money	---Near the Money	$1.66Near the Money	$0.00Near the Money	---Near the Money	227Near the Money	Filter Table By Strike Price of$31.00	PAASIn the Money	---In the Money	---In the Money	$3.60In the Money	$0.00In the Money	---In the Money	30In the Money
PAASOut of the Money	---Out of the Money	$1.75Out of the Money	$1.37Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$32.00	PAASIn the Money	---In the Money	---In the Money	$4.30In the Money	$0.00In the Money	---In the Money	5In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$1.13Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$33.00	PAASIn the Money	---In the Money	---In the Money	$5.10In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.94Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$34.00	PAASIn the Money	---In the Money	---In the Money	$5.90In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.95Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money	Filter Table By Strike Price of$35.00	PAASIn the Money	---In the Money	---In the Money	$6.75In the Money	$0.00In the Money	---In the Money	22In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$36.00	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	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$37.00	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	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$38.00	PAASIn the Money	---In the Money	---In the Money	$9.45In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$39.00	PAASIn the Money	---In the Money	---In the Money	$10.40In 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 December 20, 2024)

Put Options (expires Friday December 20, 2024)