Stocks Options

LAST PRICE
21.3300
TODAY'S CHANGE (%)
Trending Up0.4300 (2.0574%)

Bid / Lots
21.1900/ 4
Ask / Lots
21.3800/ 2
Open / Previous Close
21.2500 / 20.9000
Day Range
Low 20.8100
High 21.4100
52 Week Range
Low 12.1600
High 24.2700
Volume
3,228,614
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 46.347

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

Call Options (expires Friday August 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PAASIn the Money	$9.30In the Money	$13.20In the Money	---In 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	$0.95Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$8.70In the Money	$12.20In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$7.70In the Money	$11.20In the Money	---In 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	$1.00Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$6.80In the Money	$10.70In the Money	---In 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	$1.00Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$6.70In the Money	$10.20In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$6.20In the Money	$9.70In the Money	---In 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	$1.45Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$5.30In the Money	$9.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	PAASOut of the Money	---Out of the Money	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$5.20In the Money	$8.70In the Money	$6.20In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$14.50	PAASOut of the Money	---Out of the Money	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$4.30In the Money	$8.20In the Money	$6.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$15.00	PAASOut of the Money	---Out of the Money	$1.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	169Out of the Money
PAASIn the Money	$4.20In the Money	$7.60In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$3.40In the Money	$6.90In the Money	---In 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	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
PAASIn the Money	$3.20In the Money	$6.70In the Money	---In 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	$1.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$2.50In the Money	$6.20In the Money	$4.10In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$17.00	PAASOut of the Money	---Out of the Money	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PAASIn the Money	$2.20In the Money	$5.70In the Money	$2.42In the Money	$0.00In the Money	---In the Money	5In 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	54Out of the Money
PAASIn the Money	$1.75In the Money	$5.40In the Money	$2.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$18.00	PAASOut of the Money	---Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
PAASIn the Money	$2.65In the Money	$3.10In the Money	$1.60In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$18.50	PAASNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.01Near the Money	361Near the Money	152Near the Money
PAASIn the Money	$0.35In the Money	$3.20In the Money	$2.40In the Money	$0.15In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$19.00	PAASNear the Money	---Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.12Near the Money	111Near the Money	63Near the Money
PAASIn the Money	$1.30In the Money	$2.45In the Money	$1.84In the Money	$-0.36In the Money	4In the Money	30In the Money	Filter Table By Strike Price of$19.50	PAASNear the Money	---Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.32Near the Money	440Near the Money	62Near the Money
PAASIn the Money	$1.35In the Money	$1.50In the Money	$1.38In the Money	$0.19In the Money	12In the Money	161In the Money	Filter Table By Strike Price of$20.00	PAASNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.05Near the Money	22Near the Money	43Near the Money
PAASIn the Money	$0.95In the Money	$1.05In the Money	$0.91In the Money	$0.16In the Money	15In the Money	99In the Money	Filter Table By Strike Price of$20.50	PAASNear the Money	$0.10Near the Money	$0.20Near the Money	$0.20Near the Money	$-0.10Near the Money	2Near the Money	147Near the Money
PAASUnderlying issue's last price	$0.60Underlying issue's last price	$0.70Underlying issue's last price	$0.50Underlying issue's last price	$0.05Underlying issue's last price	56Underlying issue's last price	206Underlying issue's last price	Filter Table By Strike Price of$21.00Underlying issue's last price	PAASUnderlying issue's last price	$0.25Underlying issue's last price	$0.35Underlying issue's last price	$0.35Underlying issue's last price	$-0.15Underlying issue's last price	65Underlying issue's last price	33Underlying issue's last price
PAASNear the Money	$0.35Near the Money	$0.40Near the Money	$0.36Near the Money	$0.05Near the Money	223Near the Money	945Near the Money	Filter Table By Strike Price of$21.50	PAASIn the Money	$0.50In the Money	$0.55In the Money	$0.60In the Money	$-0.20In the Money	1In the Money	59In the Money
PAASNear the Money	$0.15Near the Money	$0.20Near the Money	$0.18Near the Money	$0.01Near the Money	207Near the Money	710Near the Money	Filter Table By Strike Price of$22.00	PAASIn the Money	$0.80In the Money	$0.90In the Money	$1.00In the Money	$0.20In the Money	5In the Money	48In the Money
PAASNear the Money	$0.05Near the Money	$0.10Near the Money	$0.07Near the Money	$-0.07Near the Money	65Near the Money	223Near the Money	Filter Table By Strike Price of$22.50	PAASIn the Money	$1.20In the Money	$1.30In the Money	$1.58In the Money	$0.00In the Money	---In the Money	32In the Money
PAASNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.10Near the Money	103Near the Money	537Near the Money	Filter Table By Strike Price of$23.00	PAASIn the Money	$1.50In the Money	$2.00In the Money	$1.69In the Money	$0.00In the Money	---In the Money	36In the Money
PAASNear the Money	---Near the Money	$0.10Near the Money	$0.07Near the Money	$-0.03Near the Money	1Near the Money	10Near the Money	Filter Table By Strike Price of$23.50	PAASIn the Money	$0.35In the Money	$4.30In the Money	$3.37In the Money	$0.00In the Money	---In the Money	13In the Money
PAASNear the Money	---Near the Money	$0.10Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	208Near the Money	Filter Table By Strike Price of$24.00	PAASIn the Money	$0.90In the Money	$3.10In the Money	$2.80In the Money	$0.00In the Money	---In the Money	9In the Money
PAASOut of the Money	---Out of the Money	$1.35Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$24.50	PAASIn the Money	$1.65In the Money	$5.20In the Money	$2.55In 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	62Out of the Money	Filter Table By Strike Price of$25.00	PAASIn the Money	$2.20In the Money	$5.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$25.50	PAASIn the Money	$2.70In the Money	$6.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	1Out of the Money	110Out of the Money	Filter Table By Strike Price of$26.00	PAASIn the Money	$3.00In the Money	$6.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$26.50	PAASIn the Money	$3.10In the Money	$6.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$27.00	PAASIn the Money	$4.20In the Money	$7.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$27.50	PAASIn the Money	$4.40In the Money	$8.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$28.00	PAASIn the Money	$5.10In the Money	$8.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.50	PAASIn the Money	$5.40In the Money	$9.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$29.00	PAASIn the Money	$6.10In the Money	$9.40In the Money	---In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	619Out of the Money	Filter Table By Strike Price of$30.00	PAASIn the Money	$7.20In the Money	$10.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.05Out of the Money	---Out 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	$12.20In the Money	$15.70In the Money	---In 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 August 30, 2024)

Put Options (expires Friday August 30, 2024)