S&P 500   3,841.47 (-0.30%)
DOW   30,996.98 (-0.57%)
QQQ   325.42 (-0.29%)
AAPL   139.07 (+1.61%)
MSFT   225.95 (+0.44%)
FB   274.50 (+0.60%)
GOOGL   1,892.56 (+0.45%)
AMZN   3,292.23 (-0.45%)
TSLA   846.64 (+0.20%)
NVDA   548.50 (-1.12%)
BABA   258.62 (-0.53%)
CGC   33.80 (+0.72%)
GE   11.11 (+0.36%)
MU   82.28 (-3.21%)
AMD   92.79 (+1.38%)
NIO   61.95 (+6.19%)
T   28.93 (+0.35%)
F   11.52 (-0.09%)
ACB   10.65 (-4.66%)
BA   205.84 (-0.76%)
DIS   172.78 (+0.88%)
NFLX   565.17 (-2.53%)
GILD   66.94 (-0.06%)
S&P 500   3,841.47 (-0.30%)
DOW   30,996.98 (-0.57%)
QQQ   325.42 (-0.29%)
AAPL   139.07 (+1.61%)
MSFT   225.95 (+0.44%)
FB   274.50 (+0.60%)
GOOGL   1,892.56 (+0.45%)
AMZN   3,292.23 (-0.45%)
TSLA   846.64 (+0.20%)
NVDA   548.50 (-1.12%)
BABA   258.62 (-0.53%)
CGC   33.80 (+0.72%)
GE   11.11 (+0.36%)
MU   82.28 (-3.21%)
AMD   92.79 (+1.38%)
NIO   61.95 (+6.19%)
T   28.93 (+0.35%)
F   11.52 (-0.09%)
ACB   10.65 (-4.66%)
BA   205.84 (-0.76%)
DIS   172.78 (+0.88%)
NFLX   565.17 (-2.53%)
GILD   66.94 (-0.06%)
S&P 500   3,841.47 (-0.30%)
DOW   30,996.98 (-0.57%)
QQQ   325.42 (-0.29%)
AAPL   139.07 (+1.61%)
MSFT   225.95 (+0.44%)
FB   274.50 (+0.60%)
GOOGL   1,892.56 (+0.45%)
AMZN   3,292.23 (-0.45%)
TSLA   846.64 (+0.20%)
NVDA   548.50 (-1.12%)
BABA   258.62 (-0.53%)
CGC   33.80 (+0.72%)
GE   11.11 (+0.36%)
MU   82.28 (-3.21%)
AMD   92.79 (+1.38%)
NIO   61.95 (+6.19%)
T   28.93 (+0.35%)
F   11.52 (-0.09%)
ACB   10.65 (-4.66%)
BA   205.84 (-0.76%)
DIS   172.78 (+0.88%)
NFLX   565.17 (-2.53%)
GILD   66.94 (-0.06%)
S&P 500   3,841.47 (-0.30%)
DOW   30,996.98 (-0.57%)
QQQ   325.42 (-0.29%)
AAPL   139.07 (+1.61%)
MSFT   225.95 (+0.44%)
FB   274.50 (+0.60%)
GOOGL   1,892.56 (+0.45%)
AMZN   3,292.23 (-0.45%)
TSLA   846.64 (+0.20%)
NVDA   548.50 (-1.12%)
BABA   258.62 (-0.53%)
CGC   33.80 (+0.72%)
GE   11.11 (+0.36%)
MU   82.28 (-3.21%)
AMD   92.79 (+1.38%)
NIO   61.95 (+6.19%)
T   28.93 (+0.35%)
F   11.52 (-0.09%)
ACB   10.65 (-4.66%)
BA   205.84 (-0.76%)
DIS   172.78 (+0.88%)
NFLX   565.17 (-2.53%)
GILD   66.94 (-0.06%)
Log in
NASDAQ:PAAS

Pan American Silver Options Chain and Prices

$30.22
-0.61 (-1.98 %)
(As of 01/22/2021 04:39 PM ET)
Add
Compare
Today's Range
$29.52
Now: $30.22
$30.61
50-Day Range
$28.86
MA: $32.67
$38.30
52-Week Range
$10.61
Now: $30.22
$40.11
Volume2.64 million shs
Average Volume3.71 million shs
Market Capitalization$6.35 billion
P/E Ratio104.21
Dividend Yield0.91%
Beta1.23

Options Chain

Pan American Silver (NASDAQ:PAAS) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
2/19/2021$50.00$0.105Call303922
(-70)
0.919504
(+0.130634)
0.0359572
2/19/2021$45.00$0.075Call0001784
(+38)
0.714263
(+0.04301)
0.0328690
2/19/2021$40.00$0.190Call366471765857
(+70)
0.643841
(+0.018379)
0.08075334
2/19/2021$39.00$0.230Call1624538
(+54)
0.618841
(-0.008965)
0.097184
2/19/2021$38.00$0.305Call34210807
(+5)
0.612798
(-0.001167)
0.12419
2/19/2021$37.00$0.375Call47116598
(+29)
0.600633
(+0.005826)
0.1503157
2/19/2021$36.00$0.515Call268130791182
(+277)
0.595164
(-0.007455)
0.19405518
2/19/2021$35.00$0.680Call19659771902
(-79)
0.596819
(+0.012693)
0.24233846
2/19/2021$34.00$0.885Call7336221168
(+388)
0.586571
(-0.005111)
0.29917726
2/19/2021$33.00$1.170Call9733055361915
(+767)
0.59243
(-0.003939)
0.36629491
2/19/2021$32.00$1.520Call2501081131588
(-50)
0.591649
(-0.009408)
0.44032745
2/19/2021$31.00$1.945Call359822341023
(+260)
0.599461
(+0.020279)
0.51737949
2/19/2021$30.00$2.445Call19512154791
(+78)
0.596783
(+0.004693)
0.59653932
2/19/2021$29.00$2.980Call404133
(-4)
0.593211
(+0.000748)
0.6756474
2/19/2021$28.00$3.600Call21076
(-11)
0.573381
(-0.020123)
0.7538662
2/19/2021$27.00$4.375Call11032
(+2)
0.594475
(+0.001752)
0.8157351
2/19/2021$26.00$5.225Call30352
(+18)
0.617913
(-0.031838)
0.8622922
2/19/2021$25.00$6.125Call504224
(+14)
0.660799
(+0.017555)
0.8966923
2/19/2021$24.00$6.925Call11069
(+0)
0.573381
(-0.05762)
0.955271
2/19/2021$23.00$8.000Call1104
(+3)
0.739
(+0.031697)
0.9412461
2/19/2021$22.00$8.950Call0004
(+3)
0.76633
(+0.016218)
0.9582810
2/19/2021$20.00$10.925Call10113
(+0)
0.900471
(+0.112957)
0.9709861
2/19/2021$50.00$19.250Put0000
(+0)
0.691532
(+0.152302)
-0.9936450
2/19/2021$45.00$14.250Put00031
(+0)
0.556275
(-0.157393)
-0.9922110
2/19/2021$40.00$9.400Put00053
(+0)
0.61851
(+0.025861)
-0.9275780
2/19/2021$39.00$8.375Put00017
(+0)
0.549767
(-0.050695)
-0.9317140
2/19/2021$38.00$7.450Put000126
(-1)
0.556583
(-0.052583)
-0.9017940
2/19/2021$37.00$6.525Put942529
(-1)
0.549553
(-0.036529)
-0.8719154
2/19/2021$36.00$5.700Put0002343
(+1)
0.573772
(-0.016998)
-0.8172810
2/19/2021$35.00$4.825Put1007378
(+1)
0.559004
(-0.025151)
-0.7745642
2/19/2021$34.00$4.025Put110304
(-6)
0.555803
(-0.038873)
-0.7156821
2/19/2021$33.00$3.325Put110831
(-4)
0.567131
(+0.00058)
-0.6434161
2/19/2021$32.00$2.755Put14832519
(+63)
0.592131
(-0.003326)
-0.5619189
2/19/2021$31.00$2.075Put20763403
(+80)
0.569866
(-0.001763)
-0.48834513
2/19/2021$30.00$1.580Put8624161261
(+13)
0.569473
(-0.01313)
-0.40613225
2/19/2021$29.00$1.130Put2817896945
(+38)
0.570256
(-0.008404)
-0.324836
2/19/2021$28.00$0.790Put661517886
(+6)
0.564044
(-0.024699)
-0.24929617
2/19/2021$27.00$0.525Put311411033
(-10)
0.567169
(-0.020012)
-0.1820213
2/19/2021$26.00$0.375Put305115150717
(-8)
0.592169
(-0.020012)
-0.13440534
2/19/2021$25.00$0.245Put4101510
(+14)
0.601895
(-0.024812)
-0.09274410
2/19/2021$24.00$0.170Put00076
(+8)
0.632794
(-0.060813)
-0.0657420
2/19/2021$23.00$0.080Put121033
(+0)
0.610098
(-0.052158)
-0.035473
2/19/2021$22.00$0.000Put0001
(+1)
0.00
2/19/2021$20.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/22/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.