Stocks Options

LAST PRICE
20.3500
TODAY'S CHANGE (%)
Trending Down-0.2800 (-1.3572%)

Bid / Lots
20.3300/ 1
Ask / Lots
20.3500/ 1
Open / Previous Close
20.8600 / 20.6300
Day Range
Low 20.3300
High 20.8800
52 Week Range
Low 12.1600
High 20.9000
Volume
5,211,004
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 42.450

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PAASIn the Money	$15.00In the Money	$16.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	PAASOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$11.00In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	PAASOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$10.10In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	PAASOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$9.10In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	PAASOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$7.60In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.00	PAASOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$6.90In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.00	PAASOut of the Money	$0.00Out of the Money	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$6.00In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	PAASOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$5.10In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	PAASOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out 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	---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	$3.60In the Money	$6.40In the Money	$2.92In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$16.00	PAASOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out 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	---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	$2.90In the Money	$4.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.00	PAASOut of the Money	$0.05Out of the Money	$0.45Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	23Out 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$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	$1.25In the Money	$3.50In the Money	$2.40In the Money	$0.00In the Money	---In the Money	153In the Money	Filter Table By Strike Price of$18.00	PAASNear the Money	$0.05Near the Money	$0.15Near the Money	$0.15Near the Money	$0.05Near the Money	12Near the Money	24Near 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	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
PAASIn the Money	$0.60In the Money	$2.50In the Money	$1.54In the Money	$0.00In the Money	---In the Money	192In the Money	Filter Table By Strike Price of$19.00	PAASNear the Money	$0.20Near the Money	$0.30Near the Money	$0.25Near the Money	$0.00Near the Money	8Near the Money	128Near 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$19.50	PAASNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
PAASUnderlying issue's last price	$0.85Underlying issue's last price	$0.95Underlying issue's last price	$1.00Underlying issue's last price	$0.15Underlying issue's last price	10Underlying issue's last price	92Underlying issue's last price	Filter Table By Strike Price of$20.00Underlying issue's last price	PAASUnderlying issue's last price	$0.55Underlying issue's last price	$0.65Underlying issue's last price	$0.53Underlying issue's last price	$-0.07Underlying issue's last price	1Underlying issue's last price	3Underlying issue's last price
PAASNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$20.50	PAASIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PAASNear the Money	$0.40Near the Money	$0.50Near the Money	$0.49Near the Money	$-0.11Near the Money	9Near the Money	41Near the Money	Filter Table By Strike Price of$21.00	PAASIn the Money	$1.10In the Money	$1.25In the Money	$1.10In the Money	$1.10In the Money	51In the Money	---In the Money
PAASNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$21.50	PAASIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PAASNear the Money	$0.20Near the Money	$0.30Near the Money	$0.30Near the Money	$-0.05Near the Money	2Near the Money	10Near the Money	Filter Table By Strike Price of$22.00	PAASIn the Money	$0.95In the Money	$3.10In the Money	$1.75In the Money	$-0.25In the Money	5In the Money	10In the Money
PAASNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$22.50	PAASIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PAASNear the Money	$0.10Near the Money	$0.20Near the Money	$0.15Near the Money	$-0.07Near the Money	1Near the Money	110Near the Money	Filter Table By Strike Price of$23.00	PAASIn the Money	$2.70In the Money	$3.40In the Money	$3.00In the Money	$0.00In the Money	---In the Money	20In 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$23.50	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	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	PAASIn the Money	$3.00In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$25.00	PAASIn the Money	$4.60In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	PAASIn the Money	$5.50In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	PAASIn the Money	$6.60In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	PAASIn the Money	$7.30In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money	Filter Table By Strike Price of$29.00	PAASIn the Money	$8.60In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	PAASIn the Money	$9.20In the Money	$10.40In the Money	$0.00In the Money	$0.00In 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 May 31, 2024)

Put Options (expires Friday May 31, 2024)