Stocks Options

LAST PRICE
23.7200
TODAY'S CHANGE (%)
Trending Down-0.2800 (-1.1667%)

Bid / Lots
23.7000/ 1
Ask / Lots
23.7900/ 9
Open / Previous Close
23.5000 / 24.0000
Day Range
Low 23.4200
High 24.1400
52 Week Range
Low 12.1600
High 24.1400
Volume
3,310,488
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 45.053

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PAASIn the Money	$19.30In the Money	$22.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	PAASOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$17.30In the Money	$20.80In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$16.30In the Money	$19.80In 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	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$15.30In the Money	$18.80In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$14.30In the Money	$17.80In the Money	$7.28In 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	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PAASIn the Money	$13.30In the Money	$16.80In 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	$2.00Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PAASIn the Money	$12.30In the Money	$15.70In the Money	$12.63In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$10.00	PAASOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money
PAASIn the Money	$11.30In the Money	$14.80In the Money	$10.80In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$11.00	PAASOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	213Out of the Money
PAASIn the Money	$10.30In the Money	$13.90In the Money	$9.90In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$12.00	PAASOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	379Out of the Money
PAASIn the Money	$9.80In the Money	$12.90In the Money	$10.90In the Money	$0.00In the Money	---In the Money	352In the Money	Filter Table By Strike Price of$13.00	PAASOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	762Out of the Money
PAASIn the Money	$8.80In the Money	$10.00In the Money	$10.04In the Money	$0.00In the Money	---In the Money	842In the Money	Filter Table By Strike Price of$14.00	PAASOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	857Out of the Money
PAASIn the Money	$8.30In the Money	$11.40In the Money	$5.50In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$14.50	PAASOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PAASIn the Money	$7.80In the Money	$10.00In the Money	$9.10In the Money	$0.00In the Money	---In the Money	975In the Money	Filter Table By Strike Price of$15.00	PAASOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	814Out of the Money
PAASIn the Money	$7.30In the Money	$10.40In 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	$0.00Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
PAASIn the Money	$6.80In the Money	$8.20In the Money	$6.40In the Money	$0.00In the Money	---In the Money	1,827In the Money	Filter Table By Strike Price of$16.00	PAASOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	301Out of the Money
PAASIn the Money	$6.30In the Money	$9.40In 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	$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
PAASIn the Money	$5.80In the Money	$7.30In the Money	$6.69In the Money	$0.00In the Money	---In the Money	839In the Money	Filter Table By Strike Price of$17.00	PAASOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	617Out of the Money
PAASIn the Money	$5.30In the Money	$8.40In the Money	$5.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$17.50	PAASOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$5.60In the Money	$6.00In the Money	$5.93In the Money	$-0.12In the Money	4In the Money	1,578In the Money	Filter Table By Strike Price of$18.00	PAASOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,864Out of the Money
PAASIn the Money	$4.90In the Money	$7.00In the Money	$1.60In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$18.50	PAASOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
PAASIn the Money	$3.00In the Money	$5.90In the Money	$4.80In the Money	$-0.20In the Money	1In the Money	578In the Money	Filter Table By Strike Price of$19.00	PAASOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	896Out of the Money
PAASIn the Money	$3.90In the Money	$5.00In the Money	$4.30In the Money	$1.28In the Money	4In the Money	46In the Money	Filter Table By Strike Price of$19.50	PAASOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
PAASIn the Money	$2.40In the Money	$4.40In the Money	$3.80In the Money	$-0.23In the Money	49In the Money	2,374In the Money	Filter Table By Strike Price of$20.00	PAASOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.01Out of the Money	3Out of the Money	958Out of the Money
PAASIn the Money	$3.10In the Money	$5.40In the Money	$3.49In the Money	$0.00In the Money	---In the Money	98In the Money	Filter Table By Strike Price of$20.50	PAASOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
PAASIn the Money	$1.65In the Money	$2.85In the Money	$2.83In the Money	$-0.22In the Money	59In the Money	2,033In the Money	Filter Table By Strike Price of$21.00	PAASNear the Money	$0.00Near the Money	$0.25Near the Money	$0.30Near the Money	$0.25Near the Money	43Near the Money	1,514Near the Money
PAASIn the Money	$2.20In the Money	$3.70In the Money	$2.29In the Money	$-0.23In the Money	8In the Money	206In the Money	Filter Table By Strike Price of$21.50	PAASNear the Money	$0.00Near the Money	$0.30Near the Money	$0.05Near the Money	$0.00Near the Money	1Near the Money	18Near the Money
PAASIn the Money	$1.75In the Money	$2.00In the Money	$1.80In the Money	$-0.29In the Money	1,705In the Money	8,595In the Money	Filter Table By Strike Price of$22.00	PAASNear the Money	$0.05Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.01Near the Money	63Near the Money	674Near the Money
PAASIn the Money	$1.30In the Money	$1.40In the Money	$1.37In the Money	$-0.33In the Money	13In the Money	333In the Money	Filter Table By Strike Price of$22.50	PAASNear the Money	$0.10Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.10Near the Money	2Near the Money	32Near the Money
PAASIn the Money	$0.90In the Money	$1.00In the Money	$0.95In the Money	$-0.15In the Money	40In the Money	360In the Money	Filter Table By Strike Price of$23.00	PAASNear the Money	$0.20Near the Money	$0.25Near the Money	$0.18Near the Money	$-0.05Near the Money	17Near the Money	57Near the Money
PAASUnderlying issue's last price	$0.60Underlying issue's last price	$0.65Underlying issue's last price	$0.70Underlying issue's last price	$-0.26Underlying issue's last price	211Underlying issue's last price	182Underlying issue's last price	Filter Table By Strike Price of$23.50Underlying issue's last price	PAASUnderlying issue's last price	$0.35Underlying issue's last price	$0.40Underlying issue's last price	$0.40Underlying issue's last price	$0.08Underlying issue's last price	57Underlying issue's last price	21Underlying issue's last price
PAASNear the Money	$0.35Near the Money	$0.40Near the Money	$0.47Near the Money	$-0.16Near the Money	296Near the Money	164Near the Money	Filter Table By Strike Price of$24.00	PAASIn the Money	$0.60In the Money	$0.70In the Money	$0.60In the Money	$0.00In the Money	104In the Money	12In the Money
PAASNear the Money	$0.20Near the Money	$0.25Near the Money	$0.26Near the Money	$-0.14Near the Money	65Near the Money	56Near the Money	Filter Table By Strike Price of$24.50	PAASIn the Money	$0.95In the Money	$1.05In the Money	$0.90In the Money	$0.02In the Money	18In the Money	2In the Money
PAASNear the Money	$0.10Near the Money	$0.15Near the Money	$0.14Near the Money	$-0.15Near the Money	1,148Near the Money	6,817Near the Money	Filter Table By Strike Price of$25.00	PAASIn the Money	$1.35In the Money	$1.60In the Money	$1.40In the Money	$-2.70In the Money	17In the Money	49In the Money
PAASNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.09Near the Money	4Near the Money	94Near the Money	Filter Table By Strike Price of$25.50	PAASIn the Money	$0.80In the Money	$2.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASNear the Money	$0.05Near the Money	$0.10Near the Money	$0.09Near the Money	$-0.06Near the Money	1Near the Money	275Near the Money	Filter Table By Strike Price of$26.00	PAASIn the Money	$2.25In the Money	$3.70In 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	1Near the Money	Filter Table By Strike Price of$26.50	PAASIn the Money	$1.85In the Money	$4.50In 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	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$27.00	PAASIn the Money	$2.95In the Money	$3.50In 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	$0.50Out 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	$3.50In the Money	$5.30In 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	$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$28.00	PAASIn the Money	$4.00In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$29.00	PAASIn the Money	$3.30In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	684Out of the Money	Filter Table By Strike Price of$30.00	PAASIn the Money	$6.00In the Money	$8.10In the Money	$11.00In the Money	$0.00In the Money	---In the Money	3In 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	$5.30In the Money	$7.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$35.00	PAASIn the Money	$11.00In the Money	$12.50In the Money	$14.49In the Money	$0.00In the Money	---In the Money	1In 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 July 19, 2024)

Put Options (expires Friday July 19, 2024)