Plains All American Pipeline, L.P. (PAA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAA240503C00015000 | 2024-04-11 10:17AM EDT | 15.00 | 2.90 | 2.80 | 3.00 | 0.00 | - | - | 2 | 74.22% |
| PAA240503C00016000 | 2024-04-19 12:38PM EDT | 16.00 | 2.00 | 1.80 | 2.00 | 0.00 | - | 1 | 1 | 50.78% |
| PAA240503C00016500 | 2024-04-24 3:24PM EDT | 16.50 | 1.56 | 1.30 | 1.55 | 0.00 | - | 5 | 5 | 68.16% |
| PAA240503C00017000 | 2024-04-26 11:35AM EDT | 17.00 | 0.85 | 0.80 | 0.95 | -0.13 | -13.27% | 50 | 89 | 37.31% |
| PAA240503C00017500 | 2024-04-26 3:04PM EDT | 17.50 | 0.41 | 0.35 | 0.45 | -0.21 | -33.87% | 64 | 16 | 22.27% |
| PAA240503C00018000 | 2024-04-26 3:58PM EDT | 18.00 | 0.10 | 0.10 | 0.15 | -0.11 | -52.38% | 124 | 925 | 21.09% |
| PAA240503C00018500 | 2024-04-26 3:15PM EDT | 18.50 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 136 | 258 | 32.03% |
| PAA240503C00019000 | 2024-04-25 11:05AM EDT | 19.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 1,456 | 36.33% |
| PAA240503C00020000 | 2024-04-24 11:41AM EDT | 20.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 562 | 56.64% |
| PAA240503C00021000 | 2024-04-11 9:30AM EDT | 21.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 525 | 64.84% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAA240503P00015000 | 2024-04-15 10:10AM EDT | 15.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 3 | 149.61% |
| PAA240503P00016000 | 2024-04-15 1:42PM EDT | 16.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 113.28% |
| PAA240503P00017000 | 2024-04-26 3:04PM EDT | 17.00 | 0.07 | 0.05 | 0.15 | +0.02 | +40.00% | 23 | 341 | 47.66% |
| PAA240503P00017500 | 2024-04-26 2:37PM EDT | 17.50 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 4 | 6 | 41.80% |
| PAA240503P00018000 | 2024-04-26 9:30AM EDT | 18.00 | 0.35 | 0.45 | 0.60 | -0.15 | -30.00% | 10 | 13 | 53.71% |
| PAA240503P00018500 | 2024-04-22 9:57AM EDT | 18.50 | 1.05 | 0.90 | 1.05 | 0.00 | - | 5 | 55 | 60.55% |
© 2024 Yahoo. All rights reserved.