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:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAA240816C00009000 | 2024-04-08 11:19AM EDT | 9.00 | 9.90 | 8.30 | 9.20 | 0.00 | - | 2 | 3 | 109.57% |
| PAA240816C00012000 | 2024-01-29 4:13PM EDT | 12.00 | 3.50 | 2.50 | 6.10 | 0.00 | - | 62 | 0 | 89.16% |
| PAA240816C00014000 | 2024-04-30 9:59AM EDT | 14.00 | 3.64 | 2.35 | 4.80 | 0.00 | - | 41 | 73 | 90.14% |
| PAA240816C00015000 | 2024-05-07 12:46PM EDT | 15.00 | 2.62 | 0.45 | 4.40 | 0.00 | - | 5 | 38 | 95.80% |
| PAA240816C00016000 | 2024-05-10 1:21PM EDT | 16.00 | 1.95 | 1.55 | 1.70 | 0.00 | - | 1 | 1,871 | 25.29% |
| PAA240816C00017000 | 2024-05-15 10:21AM EDT | 17.00 | 0.77 | 0.75 | 0.90 | +0.02 | +2.67% | 12 | 3,378 | 20.31% |
| PAA240816C00018000 | 2024-05-17 3:31PM EDT | 18.00 | 0.35 | 0.25 | 0.40 | +0.05 | +16.67% | 58 | 2,388 | 18.85% |
| PAA240816C00019000 | 2024-05-17 1:28PM EDT | 19.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 76 | 2,326 | 18.46% |
| PAA240816C00020000 | 2024-05-17 1:44PM EDT | 20.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 31 | 4,179 | 24.81% |
| PAA240816C00021000 | 2024-05-17 2:24PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 2,549 | 23.44% |
| PAA240816C00022000 | 2024-05-14 2:58PM EDT | 22.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 2,106 | 38.38% |
| PAA240816C00023000 | 2024-04-26 11:49AM EDT | 23.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 391 | 53.13% |
| PAA240816C00025000 | 2024-04-12 9:30AM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 211 | 61.52% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAA240816P00012000 | 2023-12-18 1:12PM EDT | 12.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | - | 200 | 53.71% |
| PAA240816P00013000 | 2024-01-09 4:28PM EDT | 13.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | - | 1 | 51.17% |
| PAA240816P00014000 | 2024-05-09 1:17PM EDT | 14.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 3 | 106 | 57.91% |
| PAA240816P00015000 | 2024-05-06 10:09AM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 1,018 | 23.63% |
| PAA240816P00016000 | 2024-05-17 12:45PM EDT | 16.00 | 0.22 | 0.10 | 0.20 | +0.02 | +10.00% | 82 | 4,219 | 20.22% |
| PAA240816P00017000 | 2024-05-17 2:40PM EDT | 17.00 | 0.49 | 0.40 | 0.50 | -0.11 | -18.33% | 13 | 4,781 | 19.43% |
| PAA240816P00018000 | 2024-05-13 11:50AM EDT | 18.00 | 1.00 | 0.95 | 1.10 | 0.00 | - | 1 | 107 | 21.00% |
| PAA240816P00019000 | 2024-05-03 11:10AM EDT | 19.00 | 1.70 | 1.75 | 1.90 | 0.00 | - | 14 | 17 | 23.29% |
| PAA240816P00020000 | 2024-02-27 11:41AM EDT | 20.00 | 3.90 | 2.05 | 3.20 | 0.00 | - | 4 | 24 | 41.31% |
© 2024 Yahoo. All rights reserved.