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 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAA240517C00008000 | 2024-05-03 12:57PM EDT | 8.00 | 9.20 | 9.20 | 9.50 | 0.00 | - | 1 | 1 | 925.00% |
| PAA240517C00012000 | 2023-10-13 3:25PM EDT | 12.00 | 3.53 | 3.20 | 3.90 | 0.00 | - | - | 1 | 0.00% |
| PAA240517C00013000 | 2024-04-29 3:40PM EDT | 13.00 | 4.90 | 3.10 | 4.50 | 0.00 | - | 170 | 0 | 409.38% |
| PAA240517C00014000 | 2024-05-06 9:55AM EDT | 14.00 | 3.35 | 2.10 | 5.20 | 0.00 | - | 1 | 1 | 412.50% |
| PAA240517C00015000 | 2024-05-17 3:07PM EDT | 15.00 | 2.30 | 2.25 | 4.00 | -0.15 | -6.12% | 3 | 8 | 500.00% |
| PAA240517C00016000 | 2024-05-17 1:24PM EDT | 16.00 | 1.30 | 1.30 | 1.45 | -0.10 | -7.14% | 18 | 31 | 75.00% |
| PAA240517C00016500 | 2024-05-17 10:43AM EDT | 16.50 | 0.50 | 0.05 | 2.00 | -0.80 | -61.54% | 23 | 40 | 132.03% |
| PAA240517C00017000 | 2024-05-17 3:59PM EDT | 17.00 | 0.40 | 0.30 | 0.40 | +0.30 | +300.00% | 163 | 346 | 40.63% |
| PAA240517C00017500 | 2024-05-16 12:26PM EDT | 17.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 216 | 28.13% |
| PAA240517C00018000 | 2024-05-16 12:26PM EDT | 18.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2,533 | 54.69% |
| PAA240517C00018500 | 2024-05-13 12:31PM EDT | 18.50 | 0.02 | 0.00 | 1.00 | 0.00 | - | 4 | 218 | 257.03% |
| PAA240517C00019000 | 2024-05-10 9:32AM EDT | 19.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 5,470 | 107.81% |
| PAA240517C00019500 | 2024-04-24 3:43PM EDT | 19.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | - | 5 | 196.88% |
| PAA240517C00020000 | 2024-05-14 10:21AM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 3,105 | 154.69% |
| PAA240517C00021000 | 2024-05-01 2:27PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 387 | 196.88% |
| PAA240517C00022000 | 2024-04-12 12:49PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 93 | 265.63% |
| PAA240517C00023000 | 2024-04-09 10:00AM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 499.22% |
| PAA240517C00030000 | 2024-04-08 3:59PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 102 | 102 | 775.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAA240517P00009000 | 2023-12-07 1:57PM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 15 | 668.75% |
| PAA240517P00010000 | 2023-12-18 11:13AM EDT | 10.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 3 | 571.88% |
| PAA240517P00012000 | 2023-11-16 3:15PM EDT | 12.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 41 | 296 | 492.19% |
| PAA240517P00013000 | 2024-04-12 3:01PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 110 | 331.25% |
| PAA240517P00014000 | 2024-03-01 12:32PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 1,088 | 225.00% |
| PAA240517P00015000 | 2024-05-01 10:41AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 3,604 | 164.06% |
| PAA240517P00016000 | 2024-04-30 10:22AM EDT | 16.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 1,676 | 103.13% |
| PAA240517P00016500 | 2024-05-03 1:10PM EDT | 16.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 22 | 23 | 71.88% |
| PAA240517P00017000 | 2024-05-16 11:18AM EDT | 17.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 118 | 1,587 | 75.39% |
| PAA240517P00017500 | 2024-05-17 2:33PM EDT | 17.50 | 0.15 | 0.05 | 0.20 | -0.06 | -28.57% | 19 | 60 | 34.38% |
| PAA240517P00018000 | 2024-05-17 3:05PM EDT | 18.00 | 0.62 | 0.60 | 0.70 | -0.03 | -4.62% | 52 | 5,992 | 51.56% |
| PAA240517P00019000 | 2024-05-17 2:46PM EDT | 19.00 | 1.68 | 1.55 | 1.75 | +0.31 | +22.63% | 6 | 1,088 | 103.13% |
| PAA240517P00021000 | 2023-12-12 12:32PM EDT | 21.00 | 6.60 | 5.10 | 6.20 | 0.00 | - | - | 11 | 895.31% |
© 2024 Yahoo. All rights reserved.