S&P 500   2,626.65 (+3.35%)
DOW   22,327.48 (+3.19%)
QQQ   192.09 (+3.66%)
AAPL   250.93 (+1.29%)
FB   165.95 (+5.84%)
MSFT   150.67 (+0.65%)
GOOGL   1,146.31 (+3.25%)
AMZN   1,963.95 (+3.36%)
CGC   14.44 (-1.03%)
NVDA   256.17 (+1.36%)
BABA   191.31 (+1.44%)
MU   44.52 (+2.39%)
GE   7.88 (+3.41%)
TSLA   501.65 (-2.47%)
AMD   47.18 (+1.29%)
T   30.26 (+1.41%)
ACB   0.89 (-13.62%)
F   5.08 (-2.12%)
NFLX   370.96 (+3.88%)
BAC   21.45 (-0.69%)
GILD   75.93 (+4.23%)
PRI   90.33 (+0.41%)
DIS   99.84 (+3.56%)
S&P 500   2,626.65 (+3.35%)
DOW   22,327.48 (+3.19%)
QQQ   192.09 (+3.66%)
AAPL   250.93 (+1.29%)
FB   165.95 (+5.84%)
MSFT   150.67 (+0.65%)
GOOGL   1,146.31 (+3.25%)
AMZN   1,963.95 (+3.36%)
CGC   14.44 (-1.03%)
NVDA   256.17 (+1.36%)
BABA   191.31 (+1.44%)
MU   44.52 (+2.39%)
GE   7.88 (+3.41%)
TSLA   501.65 (-2.47%)
AMD   47.18 (+1.29%)
T   30.26 (+1.41%)
ACB   0.89 (-13.62%)
F   5.08 (-2.12%)
NFLX   370.96 (+3.88%)
BAC   21.45 (-0.69%)
GILD   75.93 (+4.23%)
PRI   90.33 (+0.41%)
DIS   99.84 (+3.56%)
S&P 500   2,626.65 (+3.35%)
DOW   22,327.48 (+3.19%)
QQQ   192.09 (+3.66%)
AAPL   250.93 (+1.29%)
FB   165.95 (+5.84%)
MSFT   150.67 (+0.65%)
GOOGL   1,146.31 (+3.25%)
AMZN   1,963.95 (+3.36%)
CGC   14.44 (-1.03%)
NVDA   256.17 (+1.36%)
BABA   191.31 (+1.44%)
MU   44.52 (+2.39%)
GE   7.88 (+3.41%)
TSLA   501.65 (-2.47%)
AMD   47.18 (+1.29%)
T   30.26 (+1.41%)
ACB   0.89 (-13.62%)
F   5.08 (-2.12%)
NFLX   370.96 (+3.88%)
BAC   21.45 (-0.69%)
GILD   75.93 (+4.23%)
PRI   90.33 (+0.41%)
DIS   99.84 (+3.56%)
S&P 500   2,626.65 (+3.35%)
DOW   22,327.48 (+3.19%)
QQQ   192.09 (+3.66%)
AAPL   250.93 (+1.29%)
FB   165.95 (+5.84%)
MSFT   150.67 (+0.65%)
GOOGL   1,146.31 (+3.25%)
AMZN   1,963.95 (+3.36%)
CGC   14.44 (-1.03%)
NVDA   256.17 (+1.36%)
BABA   191.31 (+1.44%)
MU   44.52 (+2.39%)
GE   7.88 (+3.41%)
TSLA   501.65 (-2.47%)
AMD   47.18 (+1.29%)
T   30.26 (+1.41%)
ACB   0.89 (-13.62%)
F   5.08 (-2.12%)
NFLX   370.96 (+3.88%)
BAC   21.45 (-0.69%)
GILD   75.93 (+4.23%)
PRI   90.33 (+0.41%)
DIS   99.84 (+3.56%)
Log in

Pan American Silver Options Chain and Prices (TSE:PAAS)

C$20.93
-0.58 (-2.70 %)
(As of 03/30/2020 04:00 PM ET)
Today's Range
C$20.37
Now: C$20.93
C$22.36
50-Day Range
C$17.43
MA: C$27.14
C$33.72
52-Week Range
C$13.83
Now: C$20.93
C$34.79
Volume782,291 shs
Average Volume799,793 shs
Market CapitalizationC$4.40 billion
P/E Ratio38.05
Dividend Yield1.28%
BetaN/A

Options Chain

Pan American Silver (TSE:PAAS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/17/2020$38.00$0.100Call02331.91039 (+0.293257)0.040881
4/17/2020$37.00$0.125Call061.966870.052543
4/17/2020$36.00$0.000Call060
4/17/2020$35.00$0.000Call0150
4/17/2020$34.00$0.000Call020
4/17/2020$33.00$0.000Call0100
4/17/2020$32.00$0.000Call030
4/17/2020$31.00$0.100Call03781.56858 (+0.215557)0.047498
4/17/2020$30.00$0.100Call05981.51165 (+0.16053)0.048864
4/17/2020$29.00$0.000Call01050
4/17/2020$28.00$0.100Call09721.38992 (+0.215158)0.05213
4/17/2020$27.00$0.100Call01,0601.3246 (+0.079826)0.05411
4/17/2020$26.00$0.125Call06661.311780.066151
4/17/2020$25.00$0.100Call14,246 (+105)1.1834 (+0.055452)0.059068
4/17/2020$24.00$0.150Call71,209 (-7)1.20507 (+0.042925)0.082541
4/17/2020$23.00$0.125Call03,203 (+7)1.07472 (-0.090229)0.077136
4/17/2020$22.00$0.350Call181,865 (-5)1.28933 (+0.21021)0.159491
4/17/2020$21.00$0.250Call71,331 (+6)1.06455 (-0.090523)0.139093
4/17/2020$20.00$0.425Call2071,367 (+112)1.1313 (-0.020333)0.204663
4/17/2020$19.00$0.550Call31,674 (+31)1.10341 (-0.042951)0.254979
4/17/2020$18.00$0.725Call2282,486 (+81)1.08013 (-0.007543)0.319155
4/17/2020$17.00$0.950Call1681,085 (-4)1.04994 (-0.131834)0.395904
4/17/2020$16.00$1.375Call1291,933 (+9)1.10341 (+0.001221)0.496172
4/17/2020$15.00$1.875Call131,574 (-7)1.14587 (+0.131526)0.593116
4/17/2020$14.00$2.425Call5413 (-5)1.15832 (-0.198524)0.685923
4/17/2020$13.00$2.900Call82761.0135 (-0.396562)0.794222
4/17/2020$12.00$3.850Call03,593 (+2)1.22979 (+0.020423)0.840229
4/17/2020$11.00$4.600Call011.14771 (-0.439953)0.913444
4/17/2020$10.00$5.450Call0100.991029 (-0.696331)0.973691
4/17/2020$9.00$6.450Call001.1979 (-0.538914)0.978067
4/17/2020$8.00$7.350Call011
4/17/2020$7.00$8.350Call00
4/17/2020$6.00$9.300Call0001
4/17/2020$5.00$10.300Call0001
4/17/2020$4.00$11.300Call00
4/17/2020$3.00$12.450Call003.35695 (+0.521056)0.992552
4/17/2020$38.00$22.700Put001.95414-0.957034
4/17/2020$37.00$21.700Put001.9157 (+0.448067)-0.955982
4/17/2020$36.00$20.700Put001.87195 (+0.288427)-0.955238
4/17/2020$35.00$19.700Put001.82571-0.954546
4/17/2020$34.00$18.700Put001.78196-0.953465
4/17/2020$33.00$17.700Put001.73196 (+0.453907)-0.952732
4/17/2020$32.00$16.750Put001.77237 (+0.54534)-0.93575
4/17/2020$31.00$15.750Put011.71204 (+0.358645)-0.934237
4/17/2020$30.00$14.750Put001.65173 (+0.269935)-0.932241
4/17/2020$29.00$13.700Put0181.49054 (+0.42289)-0.946817
4/17/2020$28.00$12.750Put031.52227 (+0.040153)-0.927979
4/17/2020$27.00$11.750Put001.45464 (+0.107131)-0.925335
4/17/2020$26.00$10.850Put0131.54854 (+0.528893)-0.892339
4/17/2020$25.00$9.800Put0144 (+1)1.40117 (+0.109123)-0.902672
4/17/2020$24.00$8.850Put01,2741.37305 (+0.056298)-0.882168
4/17/2020$23.00$7.950Put03271.4043 (+0.159058)-0.847825
4/17/2020$22.00$7.000Put23361.3668 (+0.157498)-0.826634
4/17/2020$21.00$6.000Put02,2521.24261 (+0.193724)-0.815472
4/17/2020$20.00$5.200Put01,123 (-156)1.29383 (+0.042419)-0.753575
4/17/2020$19.00$4.100Put12,4751.06818 (-0.106217)-0.755483
4/17/2020$18.00$3.500Put33,000 (-10)1.20831 (-0.000447)-0.651311
4/17/2020$17.00$2.675Put53,120 (+14)1.15244 (-0.028188)-0.588094
4/17/2020$16.00$2.050Put271,092 (+45)1.15244 (+0.033222)-0.498401
4/17/2020$15.00$1.375Put60452 (+4)1.07756 (+0.019038)-0.407656
4/17/2020$14.00$0.950Put69255 (+64)1.1165 (-0.048026)-0.309906
4/17/2020$13.00$0.600Put71764 (+21)1.11182 (-0.033963)-0.219586
4/17/2020$12.00$0.325Put231,321 (+10)1.09142 (-0.107162)-0.138379
4/17/2020$11.00$0.225Put102671.20935 (-0.124481)-0.094047
4/17/2020$10.00$0.175Put53731.36153 (-0.167666)-0.067879
4/17/2020$9.00$0.000Put387 (-8)1.25596 (-0.823524)0
4/17/2020$8.00$0.075Put11261.5976 (-0.135999)-0.027785
4/17/2020$7.00$0.000Put000
4/17/2020$6.00$0.125Put002.45023-0.028194
4/17/2020$5.00$0.100Put002.75354 (-0.09298)-0.020383
4/17/2020$4.00$0.050Put002.90118 (-0.319483)-0.010532
4/17/2020$3.00$0.050Put003.50443 (-0.353835)-0.008498
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/30/2020 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.

Yahoo Gemini Pixel