Stocks Options

LAST PRICE
21.4200
TODAY'S CHANGE (%)
Trending Up0.1900 (0.8950%)

Bid / Lots
21.4100/ 10
Ask / Lots
21.4300/ 11
Open / Previous Close
21.0600 / 21.2300
Day Range
Low 20.9700
High 21.4800
52 Week Range
Low 12.1600
High 24.2700
Volume
629,872
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 46.892

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 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	$13.20In 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	$0.05Out 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	$12.20In 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	$0.05Out 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	$11.20In 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	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$6.40In the Money	$10.20In 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	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PAASIn the Money	$5.90In the Money	$9.70In 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	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$5.40In the Money	$9.20In 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	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
PAASIn the Money	$4.90In the Money	$8.70In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$4.40In the Money	$8.20In the Money	$5.05In 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	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
PAASIn the Money	$5.80In the Money	$6.20In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PAASIn the Money	$5.30In the Money	$5.50In the Money	$2.62In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$16.00	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	30Out of the Money
PAASIn the Money	$4.80In the Money	$5.00In 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	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PAASIn the Money	$4.30In the Money	$4.50In the Money	$2.06In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$17.00	PAASOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
PAASIn the Money	$3.30In the Money	$4.00In the Money	$1.40In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$17.50	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	45Out of the Money
PAASIn the Money	$2.60In the Money	$3.50In the Money	$3.35In the Money	$0.00In the Money	---In the Money	72In 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	4,685Out of the Money
PAASIn the Money	$2.90In the Money	$3.00In the Money	$2.94In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$18.50	PAASNear the Money	---Near the Money	$0.30Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	71Near the Money
PAASIn the Money	$2.40In the Money	$2.50In the Money	$2.47In the Money	$0.10In the Money	3In the Money	397In the Money	Filter Table By Strike Price of$19.00	PAASNear the Money	---Near the Money	$0.10Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	3,558Near the Money
PAASIn the Money	$1.90In the Money	$2.00In the Money	$1.73In the Money	$0.00In the Money	---In the Money	510In 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	---Near the Money	254Near the Money
PAASIn the Money	$1.45In the Money	$1.55In the Money	$1.30In the Money	$-0.19In the Money	24In the Money	2,563In the Money	Filter Table By Strike Price of$20.00	PAASNear the Money	$0.05Near the Money	$0.10Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	1,008Near the Money
PAASIn the Money	$1.00In the Money	$1.15In the Money	$1.11In the Money	$0.06In the Money	9In the Money	242In the Money	Filter Table By Strike Price of$20.50	PAASNear the Money	$0.10Near the Money	$0.15Near the Money	$0.12Near the Money	$-0.04Near the Money	21Near the Money	377Near the Money
PAASUnderlying issue's last price	$0.65Underlying issue's last price	$0.75Underlying issue's last price	$0.72Underlying issue's last price	$0.07Underlying issue's last price	183Underlying issue's last price	3,389Underlying issue's last price	Filter Table By Strike Price of$21.00Underlying issue's last price	PAASUnderlying issue's last price	$0.25Underlying issue's last price	$0.30Underlying issue's last price	$0.40Underlying issue's last price	$0.10Underlying issue's last price	1Underlying issue's last price	3,859Underlying issue's last price
PAASNear the Money	$0.40Near the Money	$0.50Near the Money	$0.44Near the Money	$0.02Near the Money	22Near the Money	531Near the Money	Filter Table By Strike Price of$21.50	PAASIn the Money	$0.45In the Money	$0.55In the Money	$0.75In the Money	$0.24In the Money	2In the Money	122In the Money
PAASNear the Money	$0.20Near the Money	$0.30Near the Money	$0.20Near the Money	$-0.02Near the Money	20Near the Money	1,008Near the Money	Filter Table By Strike Price of$22.00	PAASIn the Money	$0.75In the Money	$0.85In the Money	$0.81In the Money	$0.00In the Money	---In the Money	265In the Money
PAASNear the Money	$0.10Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.01Near the Money	16Near the Money	763Near the Money	Filter Table By Strike Price of$22.50	PAASIn the Money	$1.15In the Money	$1.25In the Money	$2.56In the Money	$0.00In the Money	---In the Money	123In the Money
PAASNear the Money	$0.05Near the Money	$0.10Near the Money	$0.06Near the Money	$0.00Near the Money	15Near the Money	2,531Near the Money	Filter Table By Strike Price of$23.00	PAASIn the Money	$1.60In the Money	$1.70In the Money	$1.70In the Money	$0.00In the Money	---In the Money	127In the Money
PAASNear the Money	---Near the Money	$0.05Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	129Near the Money	Filter Table By Strike Price of$23.50	PAASIn the Money	$2.05In the Money	$2.20In the Money	$2.39In the Money	$0.00In the Money	---In the Money	1In the Money
PAASNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	1,253Near the Money	Filter Table By Strike Price of$24.00	PAASIn the Money	$2.55In the Money	$2.65In the Money	$4.92In the Money	$0.00In the Money	---In the Money	10In 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	125Out of the Money	Filter Table By Strike Price of$24.50	PAASIn the Money	$3.00In the Money	$3.20In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,588Out of the Money	Filter Table By Strike Price of$25.00	PAASIn the Money	$3.50In the Money	$3.70In the Money	$3.67In the Money	$0.00In the Money	---In the Money	22In the Money
PAASOut of the Money	---Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$25.50	PAASIn the Money	$4.00In the Money	$4.20In the Money	$4.20In the Money	$4.20In the Money	1In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$26.00	PAASIn the Money	$4.50In the Money	$4.70In the Money	$4.80In the Money	$0.00In the Money	---In the Money	2In 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	300Out of the Money	Filter Table By Strike Price of$27.00	PAASIn the Money	$5.50In the Money	$5.70In the Money	$5.70In the Money	$1.40In the Money	1In 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	48Out of the Money	Filter Table By Strike Price of$28.00	PAASIn the Money	$6.50In the Money	$6.70In the Money	$6.80In the Money	$0.00In the Money	---In the Money	1In 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	92Out of the Money	Filter Table By Strike Price of$29.00	PAASIn the Money	$7.40In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$30.00	PAASIn the Money	$8.50In the Money	$8.90In the Money	$8.80In the Money	$0.00In the Money	---In the Money	1In 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	5Out of the Money	Filter Table By Strike Price of$31.00	PAASIn the Money	$7.80In the Money	$10.00In the Money	$9.80In the Money	$0.00In the Money	---In the Money	1In 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	37Out of the Money	Filter Table By Strike Price of$32.00	PAASIn the Money	$8.80In the Money	$12.70In 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	---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	$9.80In the Money	$13.70In 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	---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	$10.80In the Money	$14.70In 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	137Out of the Money	Filter Table By Strike Price of$35.00	PAASIn the Money	$11.80In the Money	$15.70In 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	---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	$12.80In the Money	$16.70In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)