Stocks Options

LAST PRICE
21.0400
TODAY'S CHANGE (%)
Trending Up0.2100 (1.0082%)

Bid / Lots
21.0500/ 1
Ask / Lots
21.1100/ 1
Open / Previous Close
21.0500 / 20.8300
Day Range
Low 20.9600
High 21.3900
52 Week Range
Low 12.1600
High 22.6800
Volume
4,357,205
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 42.749

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PAASIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	PAASOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	PAASOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	PAASOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	PAASOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	PAASOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$8.50In the Money	$9.30In the Money	$9.09In the Money	$-0.44In the Money	66In the Money	---In the Money	Filter Table By Strike Price of$12.00	PAASOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	PAASOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.00	PAASOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.50	PAASOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	PAASOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$7.10In the Money	$9.10In the Money	$7.48In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$15.00	PAASOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$3.80In the Money	$7.60In the Money	$5.50In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$16.00	PAASOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	102Out of the Money	---Out of the Money
PAASIn the Money	---In the Money	---In the Money	---In the Money	---In 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	100Out of the Money	---Out of the Money
PAASIn the Money	$3.90In the Money	$5.40In the Money	$4.20In the Money	$0.00In the Money	3In the Money	---In 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	3Out of the Money	---Out of the Money
PAASIn the Money	$4.60In the Money	$5.10In the Money	$4.70In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$17.50	PAASOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$2.85In the Money	$3.10In the Money	$3.08In the Money	$-0.38In the Money	22In the Money	---In the Money	Filter Table By Strike Price of$18.00	PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PAASIn the Money	$0.70In the Money	$2.80In the Money	$2.20In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$18.50	PAASNear the Money	$0.05Near the Money	$0.15Near the Money	$0.12Near the Money	$0.00Near the Money	3Near the Money	---Near the Money
PAASIn the Money	$0.80In the Money	$4.50In the Money	$2.36In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$19.00	PAASNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	6Near the Money	---Near the Money
PAASIn the Money	$1.45In the Money	$1.60In the Money	$1.50In the Money	$-0.90In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$19.50	PAASNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	4Near the Money	---Near the Money
PAASIn the Money	$0.95In the Money	$1.10In the Money	$0.98In the Money	$-0.17In the Money	56In the Money	---In the Money	Filter Table By Strike Price of$20.00	PAASNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.03Near the Money	10Near the Money	---Near the Money
PAASIn the Money	$0.10In the Money	$1.60In the Money	$0.40In the Money	$-0.55In the Money	33In the Money	---In the Money	Filter Table By Strike Price of$20.50	PAASNear the Money	$0.05Near the Money	$0.15Near the Money	$0.05Near the Money	$-0.03Near the Money	1Near the Money	---Near the Money
PAASUnderlying issue's last price	---Underlying issue's last price	$0.15Underlying issue's last price	$0.08Underlying issue's last price	$-0.07Underlying issue's last price	87Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$21.00Underlying issue's last price	PAASUnderlying issue's last price	---Underlying issue's last price	$1.60Underlying issue's last price	$0.07Underlying issue's last price	$-0.26Underlying issue's last price	21Underlying issue's last price	---Underlying issue's last price
PAASNear the Money	---Near the Money	$0.05Near the Money	$0.10Near the Money	$0.05Near the Money	25Near the Money	---Near the Money	Filter Table By Strike Price of$21.50	PAASIn the Money	$0.40In the Money	$0.60In the Money	$0.53In the Money	$-0.20In the Money	14In the Money	---In the Money
PAASNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.03Near the Money	44Near the Money	---Near the Money	Filter Table By Strike Price of$22.00	PAASIn the Money	$0.90In the Money	$1.10In the Money	$0.92In the Money	$-0.08In the Money	7In the Money	---In the Money
PAASNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.01Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$22.50	PAASIn the Money	$0.40In the Money	$1.95In the Money	$1.35In the Money	$-0.45In the Money	3In the Money	---In the Money
PAASNear the Money	---Near the Money	$0.10Near the Money	$0.04Near the Money	$-0.06Near the Money	10Near the Money	---Near the Money	Filter Table By Strike Price of$23.00	PAASIn the Money	$1.90In the Money	$2.05In the Money	$1.70In the Money	$0.05In the Money	54In the Money	---In the Money
PAASNear the Money	---Near the Money	$0.15Near the Money	$0.05Near the Money	$-0.03Near the Money	2Near the Money	---Near the Money	Filter Table By Strike Price of$23.50	PAASIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PAASNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.09Near the Money	28Near the Money	---Near the Money	Filter Table By Strike Price of$24.00	PAASIn the Money	$3.30In the Money	$4.60In the Money	$3.50In the Money	$0.00In the Money	1In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	25Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	PAASIn the Money	$2.30In the Money	$5.30In the Money	$3.70In the Money	$0.90In the Money	20In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	PAASIn the Money	$6.20In the Money	$8.20In the Money	$6.80In the Money	$0.00In the Money	8In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$1.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	229Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	PAASIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.50	PAASIn the Money	---In the Money	---In the Money	---In the Money	---In 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	143Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	PAASIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.50	PAASIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	PAASIn the Money	---In the Money	---In the Money	---In the Money	---In 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 May 24, 2024)

Put Options (expires Friday May 24, 2024)