Stocks Options

LAST PRICE
21.8800
TODAY'S CHANGE (%)
Trending Down-0.3200 (-1.4414%)

Bid / Lots
21.9300/ 1
Ask / Lots
22.0000/ 3
Open / Previous Close
21.8600 / 22.2000
Day Range
Low 21.7100
High 22.3100
52 Week Range
Low 12.1600
High 24.2700
Volume
4,243,416
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 46.959

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PAASIn the Money	$10.20In the Money	$13.50In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$9.20In the Money	$12.50In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$8.20In the Money	$12.00In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$7.70In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$7.20In the Money	$10.50In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$6.70In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.50	PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$6.20In the Money	$9.50In the Money	$7.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$14.00	PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$5.70In 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$14.50	PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
PAASIn the Money	$5.20In 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$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	---Out of the Money	6Out of the Money
PAASIn the Money	$4.70In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.50	PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
PAASIn the Money	$4.20In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$3.70In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.50	PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
PAASIn the Money	$3.70In the Money	$5.90In the Money	$5.20In the Money	$-0.05In the Money	5In the Money	31In the Money	Filter Table By Strike Price of$17.00	PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PAASIn the Money	$3.40In 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$17.50	PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
PAASIn the Money	$3.80In the Money	$4.10In the Money	$3.50In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$18.00	PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
PAASIn the Money	$3.30In the Money	$4.30In the Money	$3.47In the Money	$1.07In the Money	20In the Money	21In the Money	Filter Table By Strike Price of$18.50	PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
PAASIn the Money	$1.50In the Money	$5.00In the Money	$2.00In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$19.00	PAASNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	132Near the Money
PAASIn the Money	$1.35In the Money	$3.60In the Money	$2.36In the Money	$0.27In the Money	5In the Money	17In the Money	Filter Table By Strike Price of$19.50	PAASNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	143Near the Money
PAASIn the Money	$1.85In the Money	$2.20In the Money	$1.52In the Money	$-0.73In the Money	4In the Money	186In the Money	Filter Table By Strike Price of$20.00	PAASNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	366Near the Money
PAASIn the Money	$1.35In the Money	$1.50In the Money	$1.65In the Money	$-0.09In the Money	1In the Money	47In the Money	Filter Table By Strike Price of$20.50	PAASNear the Money	---Near the Money	$0.10Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	175Near the Money
PAASIn the Money	$0.90In the Money	$1.00In the Money	$1.05In the Money	$-0.15In the Money	24In the Money	1,038In the Money	Filter Table By Strike Price of$21.00	PAASNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.01Near the Money	33Near the Money	83Near the Money
PAASUnderlying issue's last price	$0.50Underlying issue's last price	$0.60Underlying issue's last price	$0.60Underlying issue's last price	$-0.21Underlying issue's last price	149Underlying issue's last price	563Underlying issue's last price	Filter Table By Strike Price of$21.50Underlying issue's last price	PAASUnderlying issue's last price	$0.10Underlying issue's last price	$0.15Underlying issue's last price	$0.14Underlying issue's last price	$0.00Underlying issue's last price	40Underlying issue's last price	34Underlying issue's last price
PAASNear the Money	$0.20Near the Money	$0.30Near the Money	$0.30Near the Money	$-0.20Near the Money	43Near the Money	406Near the Money	Filter Table By Strike Price of$22.00	PAASIn the Money	$0.30In the Money	$0.40In the Money	$0.35In the Money	$0.10In the Money	123In the Money	301In the Money
PAASNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.15Near the Money	103Near the Money	136Near the Money	Filter Table By Strike Price of$22.50	PAASIn the Money	$0.65In the Money	$0.75In the Money	$0.71In the Money	$0.25In the Money	1In the Money	29In the Money
PAASNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.10Near the Money	6Near the Money	150Near the Money	Filter Table By Strike Price of$23.00	PAASIn the Money	$1.10In the Money	$1.20In the Money	$0.90In the Money	$0.00In the Money	---In the Money	21In the Money
PAASNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	1Near the Money	100Near the Money	Filter Table By Strike Price of$23.50	PAASIn the Money	$1.55In the Money	$1.70In the Money	$2.40In the Money	$0.00In the Money	---In the Money	---In the Money
PAASNear the Money	---Near the Money	$0.25Near the Money	$0.01Near the Money	$-0.04Near the Money	2Near the Money	39Near the Money	Filter Table By Strike Price of$24.00	PAASIn the Money	$1.80In the Money	$3.30In the Money	$1.90In the Money	$-0.20In the Money	1In the Money	1In the Money
PAASNear the Money	---Near the Money	$0.75Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$24.50	PAASIn the Money	$1.65In the Money	$2.70In the Money	$2.90In the Money	$0.00In the Money	---In the Money	1In the Money
PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$25.00	PAASIn the Money	$3.00In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In 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	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$26.00	PAASIn the Money	$3.30In the Money	$6.00In the Money	$0.00In the Money	$0.00In 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	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$27.00	PAASIn the Money	$4.00In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In 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	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$28.00	PAASIn the Money	$4.90In the Money	$6.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.60Out 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	$5.70In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.65Out 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	$6.80In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out 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$35.00	PAASIn the Money	$12.90In the Money	$13.20In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)