Stocks Options

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

Bid / Lots
20.0200/ 5
Ask / Lots
20.1400/ 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
2,624,465
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 23, 2024)
Put Options (expires Friday August 23, 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	$1.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$8.80In the Money	$11.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.50	PAASOut of the Money	---Out of the Money	$2.15Out 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	$1.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
PAASIn the Money	$7.80In the Money	$10.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.50	PAASOut of the Money	---Out of the Money	$2.15Out 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
PAASIn the Money	$6.80In the Money	$9.60In 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	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$1.75Out 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	---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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	216Out 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
PAASIn the Money	$4.40In the Money	$7.10In the Money	$5.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$15.00	PAASOut of the Money	---Out of the Money	$0.95Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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	$1.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
PAASIn the Money	$3.50In the Money	$6.00In the Money	$3.71In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$16.00	PAASOut of the Money	---Out of the Money	$1.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
PAASIn the Money	$3.30In the Money	$5.30In 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	$0.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money
PAASIn the Money	$1.60In the Money	$4.90In the Money	$2.70In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$17.00	PAASOut of the Money	---Out of the Money	$2.20Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
PAASIn the Money	$2.55In the Money	$4.60In the Money	---In 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	$0.20Near the Money	$0.42Near the Money	$0.00Near the Money	---Near the Money	10Near the Money
PAASIn the Money	$2.00In the Money	$4.00In the Money	$2.05In the Money	$0.05In the Money	4In the Money	10In the Money	Filter Table By Strike Price of$18.00	PAASNear the Money	$0.05Near the Money	$0.50Near the Money	$0.05Near the Money	$-0.08Near the Money	6Near the Money	104Near the Money
PAASIn the Money	$1.45In the Money	$2.60In the Money	$1.25In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$18.50	PAASNear the Money	$0.05Near the Money	$0.15Near the Money	$0.23Near the Money	$0.00Near the Money	---Near the Money	25Near the Money
PAASIn the Money	$1.15In the Money	$1.25In the Money	$0.89In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$19.00	PAASNear the Money	$0.10Near the Money	$0.20Near the Money	$0.11Near the Money	$-0.24Near the Money	104Near the Money	15Near the Money
PAASIn the Money	$0.75In the Money	$1.80In the Money	$0.88In the Money	$-0.02In the Money	1In the Money	25In the Money	Filter Table By Strike Price of$19.50	PAASNear the Money	$0.25Near the Money	$0.30Near the Money	$0.25Near the Money	$-0.25Near the Money	1Near the Money	46Near the Money
PAASUnderlying issue's last price	$0.50Underlying issue's last price	$0.60Underlying issue's last price	$0.55Underlying issue's last price	$0.14Underlying issue's last price	51Underlying issue's last price	109Underlying issue's last price	Filter Table By Strike Price of$20.00Underlying issue's last price	PAASUnderlying issue's last price	$0.45Underlying issue's last price	$0.55Underlying issue's last price	$1.05Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	102Underlying issue's last price
PAASNear the Money	$0.25Near the Money	$0.35Near the Money	$0.35Near the Money	$0.10Near the Money	60Near the Money	81Near the Money	Filter Table By Strike Price of$20.50	PAASIn the Money	$0.70In the Money	$0.80In the Money	$1.00In the Money	$0.00In the Money	---In the Money	28In the Money
PAASNear the Money	$0.15Near the Money	$0.20Near the Money	$0.20Near the Money	$0.06Near the Money	62Near the Money	181Near the Money	Filter Table By Strike Price of$21.00	PAASIn the Money	$1.00In the Money	$1.20In the Money	$1.10In the Money	$-0.30In the Money	2In the Money	89In the Money
PAASNear the Money	$0.05Near the Money	$0.15Near the Money	$0.13Near the Money	$-0.07Near the Money	5Near the Money	1,102Near the Money	Filter Table By Strike Price of$21.50	PAASIn the Money	$1.40In the Money	$2.65In the Money	$3.50In the Money	$0.00In the Money	---In the Money	52In the Money
PAASNear the Money	$0.05Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.02Near the Money	1Near the Money	458Near the Money	Filter Table By Strike Price of$22.00	PAASIn the Money	$0.80In the Money	$2.10In the Money	$2.06In the Money	$-0.49In the Money	1In the Money	98In the Money
PAASNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.03Near the Money	4Near the Money	110Near the Money	Filter Table By Strike Price of$22.50	PAASIn the Money	$2.30In the Money	$2.80In the Money	$3.75In 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	$0.00Near the Money	---Near the Money	114Near the Money	Filter Table By Strike Price of$23.00	PAASIn the Money	$1.15In the Money	$5.00In the Money	$3.30In the Money	$0.00In the Money	---In the Money	35In the Money
PAASOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money	Filter Table By Strike Price of$23.50	PAASIn the Money	$2.80In the Money	$4.80In the Money	$3.90In the Money	$0.00In the Money	---In the Money	69In 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	1Out of the Money	195Out of the Money	Filter Table By Strike Price of$24.00	PAASIn the Money	$3.30In the Money	$5.80In the Money	$3.70In the Money	$0.00In the Money	---In the Money	47In the Money
PAASOut of the Money	---Out of the Money	$0.75Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$24.50	PAASIn the Money	$3.60In the Money	$6.50In the Money	$4.30In the Money	$0.00In the Money	---In the Money	21In the Money
PAASOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$25.00	PAASIn the Money	$4.60In the Money	$7.00In the Money	$2.45In the Money	$0.00In the Money	---In the Money	4In 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	1Out of the Money	Filter Table By Strike Price of$25.50	PAASIn the Money	$4.80In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$26.00	PAASIn the Money	$5.50In the Money	$8.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$26.50	PAASIn the Money	$5.60In the Money	$8.50In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money	Filter Table By Strike Price of$27.00	PAASIn the Money	$6.10In the Money	$9.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$27.50	PAASIn the Money	$6.70In the Money	$9.50In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$28.00	PAASIn the Money	$7.40In the Money	$10.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$28.50	PAASIn the Money	$7.80In the Money	$10.50In 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	50Out of the Money	Filter Table By Strike Price of$29.00	PAASIn the Money	$8.10In the Money	$11.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$2.00Out 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$29.50	PAASIn the Money	$9.00In the Money	$11.50In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$30.00	PAASIn the Money	$9.90In the Money	$12.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$1.75Out 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$30.50	PAASIn the Money	$9.60In the Money	$12.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$1.75Out 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$31.00	PAASIn the Money	$10.30In the Money	$12.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$1.75Out 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$31.50	PAASIn the Money	$11.20In 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	$2.00Out 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	$13.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$2.00Out 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$32.50	PAASIn the Money	$11.20In the Money	$14.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$2.00Out 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	$12.40In the Money	$14.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$1.75Out 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$33.50	PAASIn the Money	$13.00In the Money	$15.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$2.00Out 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	$13.10In the Money	$15.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$2.00Out 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$34.50	PAASIn the Money	$14.00In the Money	$16.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.15Out 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	$14.20In the Money	$16.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$2.00Out 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$35.50	PAASIn the Money	$15.10In the Money	$17.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$1.75Out 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$36.00	PAASIn the Money	$15.30In the Money	$17.90In 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 23, 2024)

Put Options (expires Friday August 23, 2024)