Stocks Options

LAST PRICE
20.7750
TODAY'S CHANGE (%)
Trending Down-0.6750 (-3.1469%)

Bid / Lots
20.7700/ 5
Ask / Lots
20.7800/ 4
Open / Previous Close
21.2900 / 21.4500
Day Range
Low 20.6400
High 21.2900
52 Week Range
Low 12.1600
High 24.2700
Volume
1,478,532
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 47.064

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PAASIn the Money	$10.10In 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$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	$7.10In the Money	$10.80In 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	$6.60In the Money	$10.30In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$6.10In the Money	$9.80In 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	$5.10In 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	---Out 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	$6.10In the Money	$6.40In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$5.70In the Money	$5.90In the Money	$5.79In the Money	$-0.01In the Money	1In the Money	3In 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	9Out of the Money
PAASIn the Money	$5.20In the Money	$5.40In 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	183Out of the Money
PAASIn the Money	$4.70In the Money	$4.90In the Money	$6.13In 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PAASIn the Money	$4.20In 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$16.50	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	41Out of the Money
PAASIn the Money	$3.70In the Money	$3.90In the Money	$4.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$17.00	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	13Out of the Money
PAASIn the Money	$3.20In the Money	$3.40In the Money	$1.94In the Money	$0.00In the Money	---In the Money	10In 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	6Out of the Money
PAASIn the Money	$2.75In the Money	$2.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.00	PAASNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.52Near the Money	1Near the Money	1Near the Money
PAASIn the Money	$2.25In the Money	$2.40In 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	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	2Near the Money
PAASIn the Money	$1.80In the Money	$1.90In the Money	$1.85In the Money	$-0.35In the Money	1In the Money	58In 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	155Near the Money
PAASIn the Money	$1.30In the Money	$1.45In the Money	$2.05In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$19.50	PAASNear the Money	$0.05Near the Money	$0.10Near the Money	$0.07Near the Money	$0.02Near the Money	27Near the Money	143Near the Money
PAASIn the Money	$0.95In the Money	$1.00In the Money	$1.05In the Money	$-0.55In the Money	5In the Money	32In the Money	Filter Table By Strike Price of$20.00	PAASNear the Money	$0.15Near the Money	$0.25Near the Money	$0.20Near the Money	$0.13Near the Money	11Near the Money	291Near the Money
PAASUnderlying issue's last price	$0.60Underlying issue's last price	$0.70Underlying issue's last price	$0.64Underlying issue's last price	$-0.52Underlying issue's last price	6Underlying issue's last price	34Underlying issue's last price	Filter Table By Strike Price of$20.50Underlying issue's last price	PAASUnderlying issue's last price	$0.30Underlying issue's last price	$0.40Underlying issue's last price	$0.40Underlying issue's last price	$0.25Underlying issue's last price	54Underlying issue's last price	89Underlying issue's last price
PAASNear the Money	$0.35Near the Money	$0.45Near the Money	$0.35Near the Money	$-0.52Near the Money	13Near the Money	195Near the Money	Filter Table By Strike Price of$21.00	PAASIn the Money	$0.55In the Money	$0.60In the Money	$0.65In the Money	$0.33In the Money	52In the Money	142In the Money
PAASNear the Money	$0.20Near the Money	$0.25Near the Money	$0.22Near the Money	$-0.38Near the Money	8Near the Money	175Near the Money	Filter Table By Strike Price of$21.50	PAASIn the Money	$0.90In the Money	$1.00In the Money	$0.94In the Money	$0.42In the Money	34In the Money	129In the Money
PAASNear the Money	$0.10Near the Money	$0.15Near the Money	$0.20Near the Money	$-0.15Near the Money	73Near the Money	267Near the Money	Filter Table By Strike Price of$22.00	PAASIn the Money	$1.30In the Money	$1.40In the Money	$0.90In the Money	$0.00In the Money	---In the Money	165In the Money
PAASNear the Money	$0.05Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.15Near the Money	52Near the Money	157Near the Money	Filter Table By Strike Price of$22.50	PAASIn the Money	$1.75In the Money	$1.85In the Money	$1.78In the Money	$0.55In the Money	20In the Money	283In the Money
PAASNear the Money	---Near the Money	$0.10Near the Money	$0.06Near the Money	$-0.06Near the Money	64Near the Money	640Near the Money	Filter Table By Strike Price of$23.00	PAASIn the Money	$2.20In the Money	$2.30In the Money	$1.68In the Money	$0.00In the Money	---In the Money	40In the Money
PAASNear the Money	---Near the Money	$0.05Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	156Near the Money	Filter Table By Strike Price of$23.50	PAASIn the Money	$2.70In the Money	$2.80In the Money	$1.15In the Money	$0.00In the Money	---In the Money	10In the Money
PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.16Out of the Money	10Out of the Money	198Out of the Money	Filter Table By Strike Price of$24.00	PAASIn the Money	$3.10In the Money	$3.30In the Money	$1.98In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.75Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$24.50	PAASIn the Money	$3.60In the Money	$3.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$25.00	PAASIn the Money	$4.10In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.75Out 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	$4.60In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$26.00	PAASIn the Money	$4.80In 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	$0.75Out 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$26.50	PAASIn the Money	$5.50In the Money	$5.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$27.00	PAASIn the Money	$6.10In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$28.00	PAASIn the Money	$7.00In the Money	$7.30In the Money	$7.10In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out 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	Filter Table By Strike Price of$29.00	PAASIn the Money	$7.70In the Money	$8.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$30.00	PAASIn the Money	$7.20In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.75Out 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	$12.20In the Money	$15.90In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)