Stocks Options

LAST PRICE
20.1100
TODAY'S CHANGE (%)
Trending Up0.4800 (2.4452%)

Bid / Lots
20.0300/ 1
Ask / Lots
20.1900/ 1
Open / Previous Close
19.9900 / 19.6300
Day Range
Low 19.6000
High 20.2700
52 Week Range
Low 12.1600
High 24.2700
Volume
2,624,783
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 46.054

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

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 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	$12.10In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$8.30In the Money	$11.10In 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	$7.30In the Money	$10.10In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
PAASIn the Money	$6.30In the Money	$9.10In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
PAASIn the Money	$5.80In the Money	$8.60In 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	$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	$5.30In the Money	$8.10In the Money	$7.75In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$14.00	PAASOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PAASIn the Money	$4.90In 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$14.50	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	$4.90In the Money	$7.10In the Money	$5.10In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$15.00	PAASOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
PAASIn the Money	$3.90In the Money	$6.60In 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	$0.75Out 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	$6.10In the Money	$3.62In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$16.00	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	25Out of the Money
PAASIn the Money	$2.90In the Money	$5.60In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
PAASIn the Money	$1.10In the Money	$5.10In the Money	$1.85In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$17.00	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	40Out of the Money
PAASIn the Money	$0.55In the Money	$4.60In the Money	$2.30In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$17.50	PAASNear the Money	---Near the Money	$0.75Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	91Near the Money
PAASIn the Money	$1.90In the Money	$3.40In the Money	$2.25In the Money	$0.70In the Money	15In the Money	160In the Money	Filter Table By Strike Price of$18.00	PAASNear the Money	---Near the Money	$1.15Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	877Near the Money
PAASIn the Money	$0.55In the Money	$1.75In the Money	$1.64In the Money	$0.14In the Money	6In the Money	34In the Money	Filter Table By Strike Price of$18.50	PAASNear the Money	---Near the Money	$0.20Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	205Near the Money
PAASIn the Money	$0.45In the Money	$2.20In the Money	$1.24In the Money	$0.59In the Money	87In the Money	258In the Money	Filter Table By Strike Price of$19.00	PAASNear the Money	---Near the Money	$0.20Near the Money	$0.05Near the Money	$-0.05Near the Money	5Near the Money	362Near the Money
PAASIn the Money	$0.60In the Money	$1.70In the Money	$0.75In the Money	$0.37In the Money	104In the Money	131In the Money	Filter Table By Strike Price of$19.50	PAASNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.16Near the Money	21Near the Money	126Near the Money
PAASUnderlying issue's last price	$0.20Underlying issue's last price	$0.35Underlying issue's last price	$0.28Underlying issue's last price	$0.13Underlying issue's last price	196Underlying issue's last price	527Underlying issue's last price	Filter Table By Strike Price of$20.00Underlying issue's last price	PAASUnderlying issue's last price	$0.10Underlying issue's last price	$0.20Underlying issue's last price	$0.14Underlying issue's last price	$-0.26Underlying issue's last price	41Underlying issue's last price	375Underlying issue's last price
PAASNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$0.04Near the Money	288Near the Money	1,247Near the Money	Filter Table By Strike Price of$20.50	PAASIn the Money	$0.40In the Money	$0.50In the Money	$0.73In the Money	$0.00In the Money	---In the Money	37In the Money
PAASNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	21Near the Money	666Near the Money	Filter Table By Strike Price of$21.00	PAASIn the Money	$0.85In the Money	$1.05In the Money	$0.85In the Money	$-0.55In the Money	10In the Money	882In the Money
PAASNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	122Near the Money	Filter Table By Strike Price of$21.50	PAASIn the Money	$1.30In the Money	$2.45In the Money	$1.30In the Money	$-0.47In the Money	1In the Money	99In the Money
PAASNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.03Near the Money	1Near the Money	960Near the Money	Filter Table By Strike Price of$22.00	PAASIn the Money	$0.90In the Money	$2.00In the Money	$1.92In the Money	$-0.43In the Money	1In the Money	660In the Money
PAASNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	191Near the Money	Filter Table By Strike Price of$22.50	PAASIn the Money	$2.05In the Money	$2.55In the Money	$2.77In the Money	$0.00In the Money	---In the Money	37In the Money
PAASNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	3,859Near the Money	Filter Table By Strike Price of$23.00	PAASIn the Money	$2.70In the Money	$3.00In the Money	$2.95In the Money	$-0.38In the Money	2In the Money	229In the Money
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	203Out of the Money	Filter Table By Strike Price of$23.50	PAASIn the Money	$2.85In the Money	$3.90In the Money	$3.80In the Money	$0.00In the Money	---In the Money	3In the Money
PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	871Out of the Money	Filter Table By Strike Price of$24.00	PAASIn the Money	$3.40In the Money	$4.10In the Money	$4.50In the Money	$0.00In the Money	---In the Money	22In the Money
PAASOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	159Out of the Money	Filter Table By Strike Price of$24.50	PAASIn the Money	$4.20In the Money	$4.50In the Money	$3.40In the Money	$0.00In the Money	---In the Money	131In the Money
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	1,668Out of the Money	Filter Table By Strike Price of$25.00	PAASIn the Money	$4.70In the Money	$5.20In the Money	$4.95In the Money	$-1.40In the Money	10In the Money	102In the Money
PAASOut of the Money	---Out of the Money	$0.75Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$25.50	PAASIn the Money	$3.40In the Money	$6.50In the Money	$4.00In 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	$0.10Out of the Money	$0.05Out of the Money	2Out of the Money	363Out of the Money	Filter Table By Strike Price of$26.00	PAASIn the Money	$5.60In the Money	$6.00In the Money	$6.30In the Money	$0.00In the Money	---In the Money	84In the Money
PAASOut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$26.50	PAASIn the Money	$6.10In the Money	$7.90In 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$27.00	PAASIn the Money	$6.80In the Money	$8.00In the Money	$3.70In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$27.50	PAASIn the Money	$7.30In the Money	$8.80In 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	$0.03Out of the Money	$0.02Out of the Money	76Out of the Money	140Out of the Money	Filter Table By Strike Price of$28.00	PAASIn the Money	$7.30In the Money	$8.30In the Money	$8.35In 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	$0.06Out 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	$8.80In the Money	$10.30In the Money	$9.50In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	12,487Out of the Money	Filter Table By Strike Price of$30.00	PAASIn the Money	$9.80In the Money	$11.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$31.00	PAASIn the Money	$10.40In the Money	$12.60In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	PAASIn the Money	$11.50In the Money	$13.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.75Out 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$33.00	PAASIn the Money	$12.80In the Money	$13.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.75Out 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$34.00	PAASIn the Money	$13.80In the Money	$15.80In 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	$14.80In the Money	$16.30In 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 16, 2024)

Put Options (expires Friday August 16, 2024)