Stocks Options

LAST PRICE
18.2500
TODAY'S CHANGE (%)
Trending Down-0.1300 (-0.7073%)

Bid / Lots
18.1800/ 1
Ask / Lots
18.2500/ 1
Open / Previous Close
18.4100 / 18.3800
Day Range
Low 18.1400
High 18.7199
52 Week Range
Low 12.1600
High 20.6000
Volume
3,882,289
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 41.037

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

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PAASIn the Money	$11.60In the Money	$15.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	PAASOut of the Money	$0.00Out of the Money	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$11.20In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.50	PAASOut of the Money	$0.00Out of the Money	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$11.10In the Money	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	PAASOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$10.40In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	PAASOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$9.70In the Money	$13.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	PAASOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$9.20In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	PAASOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$8.70In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	PAASOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$8.20In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	PAASOut of the Money	$0.00Out of the Money	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$7.60In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	PAASOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$8.30In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.50	PAASOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$7.70In the Money	$10.00In 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	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$6.40In 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$10.50	PAASOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$5.80In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	PAASOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$5.30In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.50	PAASOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$5.80In the Money	$8.30In 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	$0.00Out of the Money	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$5.20In the Money	$7.80In 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	$0.00Out of the Money	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$3.80In the Money	$7.10In 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	$0.00Out of the Money	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$2.90In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.50	PAASOut of the Money	$0.00Out of the Money	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$3.80In the Money	$5.80In 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	$0.00Out of the Money	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$3.30In the Money	$5.00In 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	$0.00Out of the Money	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$1.70In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	PAASOut of the Money	$0.00Out of the Money	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$2.35In the Money	$4.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.50	PAASNear the Money	$0.00Near the Money	$1.85Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
PAASIn the Money	$0.35In the Money	$3.00In the Money	$2.38In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$16.00	PAASNear the Money	$0.00Near the Money	$1.45Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
PAASIn the Money	$0.85In the Money	$2.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.50	PAASNear the Money	$0.00Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	10Near the Money	20Near the Money
PAASIn the Money	$1.30In the Money	$1.40In the Money	$1.29In the Money	$1.29In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$17.00	PAASNear the Money	$0.05Near the Money	$0.15Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	2Near the Money
PAASIn the Money	$0.90In the Money	$1.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.50	PAASNear the Money	$0.20Near the Money	$0.25Near the Money	$0.21Near the Money	$-0.02Near the Money	13Near the Money	70Near the Money
PAASUnderlying issue's last price	$0.60Underlying issue's last price	$0.70Underlying issue's last price	$0.85Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	28Underlying issue's last price	Filter Table By Strike Price of$18.00Underlying issue's last price	PAASUnderlying issue's last price	$0.35Underlying issue's last price	$0.45Underlying issue's last price	$0.45Underlying issue's last price	$0.08Underlying issue's last price	54Underlying issue's last price	403Underlying issue's last price
PAASNear the Money	$0.35Near the Money	$0.45Near the Money	$0.38Near the Money	$-0.12Near the Money	36Near the Money	108Near the Money	Filter Table By Strike Price of$18.50	PAASIn the Money	$0.60In the Money	$0.70In the Money	$0.70In the Money	$0.09In the Money	86In the Money	500In the Money
PAASNear the Money	$0.20Near the Money	$0.30Near the Money	$0.35Near the Money	$0.00Near the Money	10Near the Money	37Near the Money	Filter Table By Strike Price of$19.00	PAASIn the Money	$0.95In the Money	$1.05In the Money	$0.83In the Money	$0.00In the Money	---In the Money	28In the Money
PAASNear the Money	$0.10Near the Money	$0.20Near the Money	$0.18Near the Money	$-0.07Near the Money	2Near the Money	20Near the Money	Filter Table By Strike Price of$19.50	PAASIn the Money	$1.35In the Money	$1.45In the Money	$1.36In the Money	$0.00In the Money	---In the Money	1In the Money
PAASNear the Money	$0.00Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.08Near the Money	5Near the Money	21Near the Money	Filter Table By Strike Price of$20.00	PAASIn the Money	$1.60In the Money	$1.90In the Money	$1.80In the Money	$1.80In the Money	10In the Money	---In the Money
PAASNear the Money	$0.00Near the Money	$0.15Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	121Near the Money	Filter Table By Strike Price of$20.50	PAASIn the Money	$2.20In the Money	$2.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASNear the Money	$0.00Near the Money	$0.10Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	10Near the Money	Filter Table By Strike Price of$21.00	PAASIn the Money	$2.60In the Money	$4.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	$0.00Out of the Money	$1.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$21.50	PAASIn the Money	$2.80In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$22.00	PAASIn the Money	$2.40In the Money	$5.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	$0.00Out of the Money	$1.35Out 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$22.50	PAASIn the Money	$3.70In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	$0.00Out of the Money	$1.35Out 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$23.00	PAASIn the Money	$3.20In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	$0.00Out of the Money	$1.35Out 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$23.50	PAASIn the Money	$4.70In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	$0.00Out of the Money	$1.35Out 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$24.00	PAASIn the Money	$5.30In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	$0.00Out of the Money	$1.85Out 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$24.50	PAASIn the Money	$5.80In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	$0.00Out of the Money	$1.35Out 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$25.00	PAASIn the Money	$6.30In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	$0.00Out of the Money	$1.85Out 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	$6.80In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	$0.00Out of the Money	$1.35Out 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$26.00	PAASIn the Money	$6.80In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	$0.00Out of the Money	$1.85Out 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	$6.80In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	$0.00Out of the Money	$1.35Out 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$27.00	PAASIn the Money	$8.20In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	$0.00Out of the Money	$1.85Out 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$27.50	PAASIn the Money	$8.80In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	$0.00Out of the Money	$1.35Out 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$28.00	PAASIn the Money	$9.10In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	$0.00Out of the Money	$1.85Out 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$28.50	PAASIn the Money	$9.70In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	$0.00Out 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	Filter Table By Strike Price of$29.00	PAASIn the Money	$9.90In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	$0.00Out of the Money	$1.85Out 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$29.50	PAASIn the Money	$10.20In the Money	$13.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	$0.00Out of the Money	$1.05Out 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$30.00	PAASIn the Money	$11.20In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	$0.00Out of the Money	$1.85Out 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$30.50	PAASIn the Money	$11.70In the Money	$14.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	$0.00Out 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	Filter Table By Strike Price of$31.00	PAASIn the Money	$11.20In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	$0.00Out of the Money	$1.85Out 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$31.50	PAASIn the Money	$12.80In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	$0.00Out of the Money	$1.95Out 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$32.00	PAASIn the Money	$12.50In the Money	$15.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	$0.00Out of the Money	$2.15Out 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$32.50	PAASIn the Money	$13.70In the Money	$16.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	$0.00Out of the Money	$1.95Out 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$33.00	PAASIn the Money	$14.30In the Money	$16.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	$0.00Out 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	Filter Table By Strike Price of$33.50	PAASIn the Money	$14.90In the Money	$17.10In 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 May 10, 2024)

Put Options (expires Friday May 10, 2024)