Stocks Options

LAST PRICE
20.3200
TODAY'S CHANGE (%)
Trending Down-0.3800 (-1.8357%)

Bid / Lots
20.2000/ 11
Ask / Lots
20.3300/ 10
Open / Previous Close
20.5100 / 20.7000
Day Range
Low 20.0650
High 20.5500
52 Week Range
Low 12.1600
High 22.7500
Volume
11,672,886
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 44.610

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 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	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	PAASOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$16.80In the Money	$19.00In the Money	$17.45In the Money	$0.00In the Money	24In the Money	---In the Money	Filter Table By Strike Price of$5.00	PAASOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PAASIn the Money	$4.10In the Money	$7.50In the Money	$5.40In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$7.00	PAASOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$13.20In the Money	$16.30In the Money	$14.36In the Money	$0.00In the Money	14In the Money	---In the Money	Filter Table By Strike Price of$8.00	PAASOut of the Money	---Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PAASIn the Money	$6.00In the Money	$6.30In the Money	$6.10In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$9.00	PAASOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
PAASIn the Money	$8.40In the Money	$10.10In the Money	$9.84In the Money	$0.20In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$10.00	PAASOut of the Money	---Out of the Money	$0.55Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
PAASIn the Money	$9.00In the Money	$12.40In the Money	$10.63In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$11.00	PAASOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PAASIn the Money	$7.20In the Money	$8.90In the Money	$8.60In the Money	$0.00In the Money	13In the Money	---In the Money	Filter Table By Strike Price of$12.00	PAASOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PAASIn the Money	$5.40In the Money	$9.30In the Money	$7.13In the Money	$0.53In the Money	176In the Money	---In the Money	Filter Table By Strike Price of$13.00	PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	30Out of the Money	---Out of the Money
PAASIn the Money	$6.20In the Money	$7.70In the Money	$6.12In the Money	$0.12In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$14.00	PAASOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
PAASIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.50	PAASOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$5.20In the Money	$5.40In the Money	$5.15In the Money	$-0.60In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$15.00	PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PAASIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$2.30In the Money	$5.90In the Money	$4.40In the Money	$-0.40In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$16.00	PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PAASIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.50	PAASOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$3.20In the Money	$3.40In the Money	$3.20In the Money	$-0.60In the Money	28In the Money	---In the Money	Filter Table By Strike Price of$17.00	PAASOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
PAASIn the Money	$2.05In the Money	$5.00In the Money	$3.21In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$17.50	PAASNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
PAASIn the Money	$2.25In the Money	$3.70In the Money	$2.30In the Money	$-0.43In the Money	22In the Money	---In the Money	Filter Table By Strike Price of$18.00	PAASNear the Money	---Near the Money	$0.10Near the Money	$0.01Near the Money	$0.00Near the Money	4Near the Money	---Near the Money
PAASIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.50	PAASNear the Money	---Near the Money	$0.15Near the Money	$0.01Near the Money	$-0.06Near the Money	10Near the Money	---Near the Money
PAASIn the Money	$0.20In the Money	$2.30In the Money	$1.30In the Money	$-0.40In the Money	42In the Money	---In the Money	Filter Table By Strike Price of$19.00	PAASNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$0.00Near the Money	15Near the Money	---Near the Money
PAASIn the Money	$0.75In the Money	$1.85In the Money	$0.75In the Money	$-0.35In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$19.50	PAASNear the Money	---Near the Money	$0.55Near the Money	$0.05Near the Money	$-0.10Near the Money	33Near the Money	---Near the Money
PAASUnderlying issue's last price	$0.10Underlying issue's last price	$0.90Underlying issue's last price	$0.35Underlying issue's last price	$-0.46Underlying issue's last price	1,466Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$20.00Underlying issue's last price	PAASUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.05Underlying issue's last price	$0.01Underlying issue's last price	236Underlying issue's last price	---Underlying issue's last price
PAASNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.27Near the Money	77Near the Money	---Near the Money	Filter Table By Strike Price of$20.50	PAASIn the Money	---In the Money	$0.30In the Money	$0.30In the Money	$0.20In the Money	13In the Money	---In the Money
PAASNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.07Near the Money	224Near the Money	---Near the Money	Filter Table By Strike Price of$21.00	PAASIn the Money	$0.40In the Money	$1.90In the Money	$0.85In the Money	$0.49In the Money	6In the Money	---In the Money
PAASNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.01Near the Money	75Near the Money	---Near the Money	Filter Table By Strike Price of$21.50	PAASIn the Money	$0.65In the Money	$1.90In the Money	$1.25In the Money	$0.40In the Money	2In the Money	---In the Money
PAASNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	3Near the Money	---Near the Money	Filter Table By Strike Price of$22.00	PAASIn the Money	$0.25In the Money	$2.35In the Money	$1.75In the Money	$-0.35In the Money	6In the Money	---In the Money
PAASNear the Money	$0.05Near the Money	$0.10Near the Money	$0.14Near the Money	$0.00Near the Money	6Near the Money	---Near the Money	Filter Table By Strike Price of$22.50	PAASIn the Money	$0.80In the Money	$2.85In the Money	$2.00In the Money	$-0.67In the Money	11In the Money	---In the Money
PAASNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$23.00	PAASIn the Money	$3.00In the Money	$3.20In the Money	$3.10In the Money	$0.00In the Money	12In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.20Out of the Money	$0.69Out of the Money	$0.00Out of the Money	19Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.50	PAASIn the Money	$3.50In the Money	$3.70In the Money	$3.51In the Money	$0.00In the Money	2In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	PAASIn the Money	$1.30In the Money	$2.30In the Money	$2.47In the Money	$0.00In the Money	4In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.50	PAASIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	PAASIn the Money	$2.85In the Money	$5.80In the Money	$4.70In the Money	$0.25In the Money	3In the Money	---In the Money
PAASOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.50	PAASIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	PAASIn the Money	$6.20In the Money	$8.00In the Money	$6.48In the Money	$0.00In the Money	1In the Money	---In the Money
PAASOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.50	PAASIn the Money	$4.80In the Money	$5.20In the Money	$5.60In the Money	$0.00In the Money	1In the Money	---In the Money
PAASOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	PAASIn the Money	$7.10In the Money	$9.00In the Money	$6.90In the Money	$0.00In the Money	2In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	PAASIn the Money	$5.10In the Money	$7.10In the Money	$6.30In the Money	$0.00In the Money	2In the Money	---In the Money
PAASOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	PAASIn the Money	$8.60In the Money	$9.20In the Money	$9.20In the Money	$0.00In the Money	1In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.03Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	PAASIn the Money	$9.10In the Money	$9.90In the Money	$9.60In the Money	$0.00In the Money	4In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.00	PAASIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	118Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	PAASIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	PAASIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money

Pan American Silver Corp
NYSE:PAASUnited StatesView on Canadian Exchange

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday June 21, 2024)

Put Options (expires Friday June 21, 2024)