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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAA250117C00003000 | 2024-05-10 9:31AM EDT | 3.00 | 14.80 | 12.00 | 15.10 | 0.00 | - | 1 | 0 | 247.85% |
| PAA250117C00005000 | 2024-04-30 10:07AM EDT | 5.00 | 12.62 | 11.70 | 12.20 | 0.00 | - | 25 | 200 | 89.06% |
| PAA250117C00008000 | 2023-05-26 10:35AM EDT | 8.00 | 5.60 | 4.50 | 6.10 | 0.00 | - | 1 | 26 | 0.00% |
| PAA250117C00010000 | 2024-06-20 9:55AM EDT | 10.00 | 7.00 | 5.00 | 8.50 | 0.00 | - | 5 | 115 | 101.56% |
| PAA250117C00012000 | 2024-06-18 10:55AM EDT | 12.00 | 5.01 | 4.80 | 6.40 | 0.00 | - | 1 | 179 | 74.80% |
| PAA250117C00015000 | 2024-06-20 9:56AM EDT | 15.00 | 2.10 | 2.20 | 2.40 | 0.00 | - | 1 | 25,989 | 20.70% |
| PAA250117C00017000 | 2024-06-20 3:51PM EDT | 17.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 2 | 9,738 | 17.26% |
| PAA250117C00020000 | 2024-06-21 3:49PM EDT | 20.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 71 | 29,441 | 19.34% |
| PAA250117C00022000 | 2024-06-20 11:14AM EDT | 22.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 8 | 16,026 | 22.36% |
| PAA250117C00025000 | 2024-06-18 2:16PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 13,554 | 26.76% |
| PAA250117C00027000 | 2024-06-17 9:30AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,053 | 31.06% |
| PAA250117C00030000 | 2024-06-10 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,373 | 41.21% |
| PAA250117C00035000 | 2024-05-03 12:28PM EDT | 35.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 64.65% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAA250117P00003000 | 2023-03-15 12:11PM EDT | 3.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 166.60% |
| PAA250117P00005000 | 2023-07-10 1:57PM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 150 | 125.59% |
| PAA250117P00008000 | 2024-06-17 2:38PM EDT | 8.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 625 | 59.77% |
| PAA250117P00010000 | 2024-06-17 2:39PM EDT | 10.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 75 | 330 | 51.95% |
| PAA250117P00012000 | 2024-06-12 2:05PM EDT | 12.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 120 | 2,464 | 37.31% |
| PAA250117P00015000 | 2024-06-18 12:37PM EDT | 15.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 8,108 | 24.12% |
| PAA250117P00017000 | 2024-06-18 1:38PM EDT | 17.00 | 0.97 | 0.90 | 1.05 | 0.00 | - | 10 | 2,728 | 21.58% |
| PAA250117P00020000 | 2024-06-10 1:16PM EDT | 20.00 | 3.20 | 3.10 | 3.40 | 0.00 | - | 10 | 250 | 27.83% |
| PAA250117P00025000 | 2023-03-16 12:04PM EDT | 25.00 | 13.60 | 11.30 | 13.00 | 0.00 | - | 3 | 0 | 124.95% |
© 2024 Yahoo. All rights reserved.