Stocks Options

LAST PRICE
21.0400
TODAY'S CHANGE (%)
Trending Up0.2100 (1.0082%)

Bid / Lots
21.0500/ 1
Ask / Lots
21.1100/ 1
Open / Previous Close
21.0500 / 20.8300
Day Range
Low 20.9600
High 21.3900
52 Week Range
Low 12.1600
High 22.6800
Volume
4,357,205
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 42.709

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

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 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	$18.10In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$11.00In the Money	$14.10In 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	$9.30In the Money	$13.10In 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	$8.30In the Money	$12.10In 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	$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	$7.30In the Money	$11.10In 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	$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	$6.30In the Money	$10.10In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$6.70In the Money	$8.80In 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	$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	$5.70In the Money	$7.20In the Money	$7.59In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$15.00	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	---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	$4.70In the Money	$6.90In the Money	$5.40In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$16.00	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	---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	$2.40In the Money	$6.00In 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	$0.00Out of the Money	$1.85Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	2Out 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	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	$2.25In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.00	PAASOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out 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$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	$1.75In the Money	$4.20In the Money	$2.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$19.00	PAASNear the Money	$0.10Near the Money	$0.20Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	119Near 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
PAASIn the Money	$0.80In the Money	$2.25In the Money	$2.30In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$20.00	PAASNear the Money	$0.30Near the Money	$1.45Near the Money	$0.33Near the Money	$-0.07Near the Money	9Near the Money	11Near 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$20.50	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	$0.80Underlying issue's last price	$0.90Underlying issue's last price	$1.02Underlying issue's last price	$-0.83Underlying issue's last price	20Underlying issue's last price	102Underlying issue's last price	Filter Table By Strike Price of$21.00Underlying issue's last price	PAASUnderlying issue's last price	$0.70Underlying issue's last price	$0.85Underlying issue's last price	$0.80Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	34Underlying 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$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	$0.40Near the Money	$0.50Near the Money	$0.55Near the Money	$-0.05Near the Money	2Near the Money	78Near the Money	Filter Table By Strike Price of$22.00	PAASIn the Money	$1.35In the Money	$1.45In the Money	$1.06In the Money	$0.00In the Money	---In the Money	6In 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	$0.20Near the Money	$0.30Near the Money	$0.27Near the Money	$-0.11Near the Money	2Near the Money	29Near the Money	Filter Table By Strike Price of$23.00	PAASIn the Money	$1.25In the Money	$3.70In the Money	$1.25In the Money	$0.00In the Money	---In the Money	11In 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$23.50	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	$0.15Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	24Near the Money	Filter Table By Strike Price of$24.00	PAASIn the Money	$3.00In the Money	$3.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,458Out of the Money	Filter Table By Strike Price of$25.00	PAASIn the Money	$3.90In the Money	$4.20In the Money	$4.10In the Money	$0.00In the Money	---In the Money	1In 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$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	$0.05Out of the Money	$1.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$26.00	PAASIn the Money	$3.30In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.50	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	$1.00Out 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	$4.30In the Money	$6.40In 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	$1.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$28.00	PAASIn the Money	$6.60In the Money	$8.90In 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	$1.25Out 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$29.00	PAASIn the Money	$6.40In the Money	$9.90In 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	$7.50In the Money	$10.90In 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	46Out of the Money	Filter Table By Strike Price of$31.00	PAASIn the Money	$9.70In 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 June 14, 2024)

Put Options (expires Friday June 14, 2024)