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 45.161

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

Call Options (expires Friday November 01, 2024)
Put Options (expires Friday November 01, 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	$6.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.50	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	---Out 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$27.00	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	8Out of the Money
PAASIn the Money	---In the Money	---In the Money	$5.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	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	11Out of the Money
PAASIn the Money	---In the Money	---In the Money	$4.65In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$28.00	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	40Out of the Money
PAASIn the Money	---In the Money	---In the Money	$4.15In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$28.50	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	30Out of the Money
PAASIn the Money	---In the Money	---In the Money	$3.65In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$29.00	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	154Out of the Money
PAASIn the Money	---In the Money	---In the Money	$3.15In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$29.50	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	100Out of the Money
PAASIn the Money	---In the Money	---In the Money	$2.64In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$30.00	PAASNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	129Near the Money
PAASIn the Money	---In the Money	---In the Money	$2.15In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$30.50	PAASNear the Money	---Near the Money	---Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	35Near the Money
PAASIn the Money	---In the Money	---In the Money	$1.68In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$31.00	PAASNear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
PAASIn the Money	---In the Money	---In the Money	$1.22In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$31.50	PAASNear the Money	---Near the Money	---Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	10Near the Money
PAASIn the Money	---In the Money	---In the Money	$0.81In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$32.00	PAASNear the Money	---Near the Money	---Near the Money	$0.23Near the Money	$0.00Near the Money	---Near the Money	131Near the Money
PAASUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.75Underlying issue's last price	$0.26Underlying issue's last price	10Underlying issue's last price	40Underlying issue's last price	Filter Table By Strike Price of$32.50Underlying issue's last price	PAASUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.41Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3Underlying issue's last price
PAASNear the Money	---Near the Money	---Near the Money	$0.23Near the Money	$-0.04Near the Money	21Near the Money	106Near the Money	Filter Table By Strike Price of$33.00	PAASIn the Money	---In the Money	---In the Money	$0.70In the Money	$0.00In the Money	---In the Money	24In the Money
PAASNear the Money	---Near the Money	---Near the Money	$0.18Near the Money	$0.04Near the Money	5Near the Money	5Near the Money	Filter Table By Strike Price of$33.50	PAASIn the Money	---In the Money	---In the Money	$1.10In the Money	$0.00In the Money	---In the Money	---In the Money
PAASNear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	10Near the Money	Filter Table By Strike Price of$34.00	PAASIn the Money	---In the Money	---In the Money	$1.54In the Money	$0.00In the Money	---In the Money	10In the Money
PAASNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$34.50	PAASIn the Money	---In the Money	---In the Money	$2.01In the Money	$0.00In the Money	---In the Money	---In the Money
PAASNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	11Near the Money	Filter Table By Strike Price of$35.00	PAASIn the Money	---In the Money	---In the Money	$2.49In the Money	$0.00In the Money	---In the Money	5In the Money
PAASNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	15Near the Money	Filter Table By Strike Price of$35.50	PAASIn the Money	---In the Money	---In the Money	$2.98In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$36.00	PAASIn the Money	---In the Money	---In the Money	$3.50In the Money	$0.00In the Money	---In the Money	20In the Money
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	10Out of the Money	Filter Table By Strike Price of$36.50	PAASIn the Money	---In the Money	---In the Money	$4.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.04Out 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	$4.50In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.50	PAASIn the Money	---In the Money	---In the Money	$5.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.03Out 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	$5.50In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$38.50	PAASIn the Money	---In the Money	---In the Money	$6.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$39.00	PAASIn the Money	---In the Money	---In the Money	$6.50In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.50	PAASIn the Money	---In the Money	---In the Money	$7.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.03Out 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	$7.50In 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 November 01, 2024)

Put Options (expires Friday November 01, 2024)