Stocks Options

LAST PRICE
22.0300
TODAY'S CHANGE (%)
Trending Down-0.3200 (-1.4318%)

Bid / Lots
22.0300/ 2
Ask / Lots
22.0400/ 3
Open / Previous Close
22.1400 / 22.3500
Day Range
Low 21.9300
High 22.3300
52 Week Range
Low 12.1600
High 24.2700
Volume
762,474
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 46.974

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 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	$13.60In 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	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$10.80In 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$11.00	PAASOut of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$9.90In 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$12.00	PAASOut of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$9.30In the Money	$11.60In 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	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$9.00In 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$13.00	PAASOut of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$8.10In the Money	$9.50In 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	---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	$7.60In the Money	$9.60In the Money	$7.60In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$7.40In the Money	$9.10In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
PAASIn the Money	$6.90In the Money	$8.20In 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	---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	$6.40In the Money	$8.10In 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	22Out of the Money
PAASIn the Money	$5.90In the Money	$6.30In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$5.10In the Money	$6.90In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
PAASIn the Money	$4.90In the Money	$5.20In the Money	$5.20In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$17.00	PAASOut of the Money	---Out of the Money	$1.10Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PAASIn the Money	$4.40In the Money	$4.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	30Out of the Money
PAASIn the Money	$3.90In the Money	$4.30In the Money	$3.50In the Money	$0.00In the Money	---In the Money	14In 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	---Out of the Money	23Out of the Money
PAASIn the Money	$3.50In the Money	$3.80In the Money	$3.47In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$18.50	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	60Out of the Money
PAASIn the Money	$2.95In the Money	$3.20In the Money	$2.00In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$19.00	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	130Out of the Money
PAASIn the Money	$2.45In the Money	$2.65In the Money	$2.36In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$19.50	PAASNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	143Near the Money
PAASIn the Money	$2.00In the Money	$2.10In the Money	$2.10In the Money	$-0.50In the Money	5In the Money	186In the Money	Filter Table By Strike Price of$20.00	PAASNear the Money	---Near the Money	$0.10Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	366Near the Money
PAASIn the Money	$1.45In the Money	$1.60In the Money	$1.53In the Money	$-0.32In the Money	10In the Money	37In the Money	Filter Table By Strike Price of$20.50	PAASNear the Money	---Near the Money	$0.20Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	175Near the Money
PAASIn the Money	$1.00In the Money	$1.10In the Money	$1.01In the Money	$-0.47In the Money	12In the Money	982In the Money	Filter Table By Strike Price of$21.00	PAASNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	114Near the Money
PAASIn the Money	$0.50In the Money	$0.60In the Money	$0.51In the Money	$-0.39In the Money	4In the Money	363In the Money	Filter Table By Strike Price of$21.50	PAASNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	51Near the Money
PAASUnderlying issue's last price	$0.10Underlying issue's last price	$0.20Underlying issue's last price	$0.23Underlying issue's last price	$-0.22Underlying issue's last price	45Underlying issue's last price	305Underlying issue's last price	Filter Table By Strike Price of$22.00Underlying issue's last price	PAASUnderlying issue's last price	$0.10Underlying issue's last price	$0.15Underlying issue's last price	$0.35Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	313Underlying issue's last price
PAASNear the Money	---Near the Money	$0.05Near the Money	$0.10Near the Money	$-0.10Near the Money	7Near the Money	242Near the Money	Filter Table By Strike Price of$22.50	PAASIn the Money	---In the Money	$0.55In the Money	$0.19In the Money	$0.00In the Money	---In the Money	40In the Money
PAASNear the Money	---Near the Money	$0.05Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	231Near the Money	Filter Table By Strike Price of$23.00	PAASIn the Money	$0.85In the Money	$1.05In the Money	$0.90In the Money	$0.00In the Money	---In the Money	21In the Money
PAASNear the Money	---Near the Money	$0.75Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	101Near the Money	Filter Table By Strike Price of$23.50	PAASIn the Money	$1.40In the Money	$1.55In the Money	$2.40In the Money	$0.00In the Money	---In the Money	---In the Money
PAASNear the Money	---Near the Money	$0.30Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	41Near the Money	Filter Table By Strike Price of$24.00	PAASIn the Money	$1.90In the Money	$2.05In the Money	$1.90In the Money	$0.00In the Money	---In the Money	---In the Money
PAASNear the Money	---Near the Money	$0.75Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$24.50	PAASIn the Money	$2.40In the Money	$2.55In the Money	$2.90In the Money	$0.00In the Money	---In the Money	1In the Money
PAASNear the Money	---Near the Money	$0.05Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	38Near the Money	Filter Table By Strike Price of$25.00	PAASIn the Money	$2.90In the Money	$3.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$26.00	PAASIn the Money	$3.60In the Money	$4.90In 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	34Out of the Money	Filter Table By Strike Price of$27.00	PAASIn the Money	$2.85In the Money	$6.90In the Money	$4.60In 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	88Out of the Money	Filter Table By Strike Price of$28.00	PAASIn the Money	$3.90In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$1.10Out 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	$4.80In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$1.10Out 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	$5.80In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.15Out 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$35.00	PAASIn the Money	$10.80In the Money	$14.90In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)