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 44.676

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PAASIn the Money	$16.30In the Money	$19.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	PAASOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$14.30In the Money	$17.20In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$13.40In the Money	$16.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	PAASOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$12.40In the Money	$15.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	PAASOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$11.40In the Money	$14.30In the Money	$7.28In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	PAASOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PAASIn the Money	$10.40In the Money	$13.20In 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	$0.75Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PAASIn the Money	$8.30In the Money	$12.20In the Money	$12.67In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$10.00	PAASOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money
PAASIn the Money	$7.40In the Money	$11.20In the Money	$10.80In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$11.00	PAASOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	213Out of the Money
PAASIn the Money	$6.40In the Money	$10.30In the Money	$9.90In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$12.00	PAASOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	379Out of the Money
PAASIn the Money	$6.20In the Money	$8.30In the Money	$7.20In the Money	$0.00In the Money	---In the Money	373In the Money	Filter Table By Strike Price of$13.00	PAASOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	762Out of the Money
PAASIn the Money	$6.30In the Money	$6.50In the Money	$5.90In the Money	$0.00In the Money	---In the Money	854In the Money	Filter Table By Strike Price of$14.00	PAASOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	857Out of the Money
PAASIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$5.30In the Money	$6.40In the Money	$5.30In the Money	$0.41In the Money	10In the Money	997In the Money	Filter Table By Strike Price of$15.00	PAASOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	814Out of the Money
PAASIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$4.30In the Money	$6.40In the Money	$4.05In the Money	$0.00In the Money	---In the Money	1,966In the Money	Filter Table By Strike Price of$16.00	PAASOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	298Out of the Money
PAASIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$3.40In the Money	$3.60In the Money	$3.30In the Money	$-0.63In the Money	4In the Money	859In the Money	Filter Table By Strike Price of$17.00	PAASOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.01Out of the Money	60Out of the Money	627Out of the Money
PAASIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In 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	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
PAASIn the Money	$2.45In the Money	$2.65In the Money	$2.40In the Money	$-0.63In the Money	5In the Money	1,694In the Money	Filter Table By Strike Price of$18.00	PAASNear the Money	$0.15Near the Money	$0.25Near the Money	$0.20Near the Money	$0.00Near the Money	21Near the Money	585Near the Money
PAASIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In 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	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
PAASIn the Money	$1.20In the Money	$2.30In the Money	$1.80In the Money	$-0.33In the Money	4In the Money	600In the Money	Filter Table By Strike Price of$19.00	PAASNear the Money	$0.35Near the Money	$0.45Near the Money	$0.40Near the Money	$0.08Near the Money	112Near the Money	754Near the Money
PAASIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In 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	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
PAASUnderlying issue's last price	$1.10Underlying issue's last price	$1.20Underlying issue's last price	$1.20Underlying issue's last price	$-0.29Underlying issue's last price	31Underlying issue's last price	2,677Underlying issue's last price	Filter Table By Strike Price of$20.00Underlying issue's last price	PAASUnderlying issue's last price	$0.70Underlying issue's last price	$0.80Underlying issue's last price	$0.80Underlying issue's last price	$0.16Underlying issue's last price	101Underlying issue's last price	466Underlying issue's last price
PAASNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASNear the Money	$0.65Near the Money	$0.75Near the Money	$0.62Near the Money	$-0.36Near the Money	128Near the Money	2,027Near the Money	Filter Table By Strike Price of$21.00	PAASIn the Money	$1.25In the Money	$1.35In the Money	$1.38In the Money	$0.23In the Money	121In the Money	1,413In the Money
PAASNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASNear the Money	$0.35Near the Money	$0.45Near the Money	$0.37Near the Money	$-0.23Near the Money	847Near the Money	11,966Near the Money	Filter Table By Strike Price of$22.00	PAASIn the Money	$1.95In the Money	$2.10In the Money	$1.95In the Money	$0.18In the Money	3In the Money	660In the Money
PAASNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$23.00	PAASIn the Money	---In the Money	---In 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	$0.00Out of the Money	$0.00Out 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	$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	$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	---In the Money	---In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.50	PAASIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.01Out of the Money	665Out of the Money	7,929Out of the Money	Filter Table By Strike Price of$25.00	PAASIn the Money	$4.60In the Money	$5.30In the Money	$4.28In the Money	$0.00In the Money	---In the Money	141In the Money
PAASOut of the Money	---Out of the Money	---Out 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$25.50	PAASIn the Money	---In the Money	---In 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	$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	---In the Money	---In 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	$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	---In the Money	---In 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	$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	---In the Money	---In 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	$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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	616Out of the Money	Filter Table By Strike Price of$30.00	PAASIn the Money	$9.00In the Money	$10.80In the Money	$11.00In the Money	$0.00In the Money	---In the Money	3In the Money
PAASOut of the Money	$0.00Out of the Money	$0.10Out 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$35.00	PAASIn the Money	$14.60In the Money	$14.80In the Money	$14.49In the Money	$0.00In the Money	---In the Money	1In 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 July 19, 2024)

Put Options (expires Friday July 19, 2024)