Stocks Options

LAST PRICE
20.5100
TODAY'S CHANGE (%)
Trending Up1.2200 (6.3245%)

Bid / Lots
20.3900/ 12
Ask / Lots
20.7700/ 1
Open / Previous Close
19.7800 / 19.2900
Day Range
Low 19.7800
High 20.8750
52 Week Range
Low 12.1600
High 24.2700
Volume
4,534,786
above 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 46.366

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PAASIn the Money	$8.70In the Money	$11.60In 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	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$8.20In the Money	$11.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.50	PAASOut of the Money	---Out of the Money	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$7.70In the Money	$10.60In 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	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$7.70In the Money	$10.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.50	PAASOut of the Money	---Out of the Money	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$7.20In the Money	$10.60In 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	$0.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$6.20In the Money	$9.10In the Money	---In 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	$0.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$5.70In the Money	$8.60In 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	$0.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$5.20In the Money	$8.10In 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	$0.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$4.70In the Money	$7.60In 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	$0.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$4.20In the Money	$7.10In 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	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$4.30In the Money	$7.30In the Money	---In 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	35Out of the Money
PAASIn the Money	$3.80In the Money	$7.10In 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	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$3.30In the Money	$6.60In the Money	$2.81In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$16.00	PAASOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
PAASIn the Money	$3.10In the Money	$5.30In 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	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$2.80In the Money	$5.60In the Money	---In the Money	$0.00In the Money	---In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	841Out of the Money
PAASIn the Money	$1.30In the Money	$5.10In the Money	---In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
PAASIn the Money	$1.45In the Money	$4.10In the Money	$2.69In the Money	$1.74In the Money	55In the Money	56In the Money	Filter Table By Strike Price of$18.00	PAASNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	118Near the Money
PAASIn the Money	$1.95In the Money	$2.05In the Money	$1.85In the Money	$1.12In the Money	50In the Money	76In the Money	Filter Table By Strike Price of$18.50	PAASNear the Money	---Near the Money	$0.05Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	202Near the Money
PAASIn the Money	$1.40In the Money	$2.55In the Money	$1.68In the Money	$1.28In the Money	6In the Money	187In the Money	Filter Table By Strike Price of$19.00	PAASNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.12Near the Money	2Near the Money	279Near the Money
PAASIn the Money	$0.95In the Money	$1.05In the Money	$1.07In the Money	$0.89In the Money	247In the Money	450In the Money	Filter Table By Strike Price of$19.50	PAASNear the Money	---Near the Money	$0.05Near the Money	$0.47Near the Money	$0.00Near the Money	---Near the Money	40Near the Money
PAASIn the Money	$0.50In the Money	$0.60In the Money	$0.75In the Money	$0.70In the Money	195In the Money	313In the Money	Filter Table By Strike Price of$20.00	PAASNear the Money	---Near the Money	$0.10Near the Money	$0.07Near the Money	$-1.18Near the Money	26Near the Money	43Near the Money
PAASUnderlying issue's last price	$0.20Underlying issue's last price	$0.30Underlying issue's last price	$0.35Underlying issue's last price	$0.30Underlying issue's last price	285Underlying issue's last price	88Underlying issue's last price	Filter Table By Strike Price of$20.50Underlying issue's last price	PAASUnderlying issue's last price	$0.15Underlying issue's last price	$0.25Underlying issue's last price	$0.16Underlying issue's last price	$-1.20Underlying issue's last price	57Underlying issue's last price	64Underlying issue's last price
PAASNear the Money	$0.05Near the Money	$0.10Near the Money	$0.14Near the Money	$0.10Near the Money	118Near the Money	584Near the Money	Filter Table By Strike Price of$21.00	PAASIn the Money	$0.50In the Money	$1.55In the Money	$0.30In the Money	$-1.73In the Money	22In the Money	20In the Money
PAASNear the Money	---Near the Money	$0.05Near the Money	$0.06Near the Money	$0.00Near the Money	35Near the Money	59Near the Money	Filter Table By Strike Price of$21.50	PAASIn the Money	$0.95In the Money	$1.10In the Money	$2.62In the Money	$0.00In the Money	---In the Money	1In the Money
PAASNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	121Near the Money	Filter Table By Strike Price of$22.00	PAASIn the Money	$0.45In the Money	$2.55In the Money	$1.40In the Money	$-1.85In the Money	4In the Money	4In the Money
PAASNear the Money	---Near the Money	$0.25Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	36Near the Money	Filter Table By Strike Price of$22.50	PAASIn the Money	$0.40In the Money	$3.80In the Money	$1.42In the Money	$0.00In the Money	---In the Money	---In the Money
PAASNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	63Near the Money	Filter Table By Strike Price of$23.00	PAASIn the Money	$1.45In the Money	$4.30In the Money	$4.42In the Money	$0.00In the Money	---In the Money	1In the Money
PAASNear the Money	---Near the Money	$0.25Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	3Near the Money	Filter Table By Strike Price of$23.50	PAASIn the Money	$2.95In the Money	$3.10In the Money	$2.34In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$24.00	PAASIn the Money	$2.20In the Money	$4.10In the Money	$3.80In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$24.50	PAASIn the Money	$2.30In the Money	$5.80In 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	---Out 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	$3.70In the Money	$5.60In 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	20Out of the Money	Filter Table By Strike Price of$25.50	PAASIn the Money	$4.90In the Money	$6.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.35Out 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$26.00	PAASIn the Money	$4.10In the Money	$7.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.65Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$26.50	PAASIn the Money	$5.60In the Money	$6.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.65Out 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$27.00	PAASIn the Money	$5.10In 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	---Out 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	$6.90In the Money	$8.40In 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	23Out of the Money	Filter Table By Strike Price of$28.00	PAASIn the Money	$7.20In the Money	$7.80In 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	67Out of the Money	Filter Table By Strike Price of$29.00	PAASIn the Money	$8.30In the Money	$9.50In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$30.00	PAASIn the Money	$8.90In the Money	$11.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.65Out 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$31.00	PAASIn the Money	$9.90In the Money	$12.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.65Out 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$32.00	PAASIn the Money	$11.20In the Money	$13.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.65Out 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	$12.00In the Money	$13.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.65Out 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	$12.90In the Money	$15.20In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$35.00	PAASIn the Money	$14.10In the Money	$16.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.15Out 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	$13.70In the Money	$17.10In 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 13, 2024)

Put Options (expires Friday September 13, 2024)