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:
Strike:17.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAA240614C00017000 | 2024-06-07 12:14PM EDT | 2024-06-14 | 0.10 | 0.10 | 0.20 | -0.03 | -23.08% | 10 | 66 | 26.37% |
| PAA240621C00017000 | 2024-06-07 1:09PM EDT | 2024-06-21 | 0.17 | 0.20 | 0.25 | +0.01 | +6.25% | 20 | 642 | 22.46% |
| PAA240628C00017000 | 2024-06-05 3:34PM EDT | 2024-06-28 | 0.20 | 0.20 | 0.30 | -0.05 | -20.00% | 1 | 26 | 21.49% |
| PAA240705C00017000 | 2024-06-07 2:45PM EDT | 2024-07-05 | 0.30 | 0.25 | 0.35 | -0.08 | -21.05% | 10 | 9 | 21.29% |
| PAA240712C00017000 | 2024-06-07 9:30AM EDT | 2024-07-12 | 0.33 | 0.30 | 0.40 | +0.05 | +17.86% | 10 | 8 | 21.39% |
| PAA240719C00017000 | 2024-06-07 9:30AM EDT | 2024-07-19 | 0.35 | 0.35 | 0.45 | 0.00 | - | 20 | 161 | 21.73% |
| PAA240816C00017000 | 2024-06-07 3:39PM EDT | 2024-08-16 | 0.45 | 0.45 | 0.55 | 0.00 | - | 16 | 3,380 | 20.22% |
| PAA241115C00017000 | 2024-06-07 9:51AM EDT | 2024-11-15 | 0.68 | 0.70 | 0.85 | +0.02 | +3.03% | 2 | 2,336 | 20.02% |
| PAA250117C00017000 | 2024-06-07 11:13AM EDT | 2025-01-17 | 0.90 | 0.85 | 1.00 | +0.05 | +5.88% | 3 | 9,611 | 19.83% |
| PAA251017C00017000 | 2024-05-29 12:52PM EDT | 2025-10-17 | 1.25 | 0.80 | 1.70 | 0.00 | - | 1 | 114 | 22.22% |
| PAA260116C00017000 | 2024-06-07 2:54PM EDT | 2026-01-16 | 1.45 | 1.35 | 1.55 | -0.05 | -3.33% | 2 | 7,799 | 18.68% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAA240614P00017000 | 2024-06-05 10:18AM EDT | 2024-06-14 | 0.37 | 0.15 | 0.25 | 0.00 | - | 22 | 171 | 20.90% |
| PAA240621P00017000 | 2024-06-07 10:00AM EDT | 2024-06-21 | 0.37 | 0.20 | 0.30 | +0.04 | +12.12% | 1 | 799 | 18.65% |
| PAA240628P00017000 | 2024-06-03 10:48AM EDT | 2024-06-28 | 0.40 | 0.25 | 0.35 | 0.00 | - | 12 | 47 | 18.36% |
| PAA240719P00017000 | 2024-06-03 11:45AM EDT | 2024-07-19 | 0.50 | 0.35 | 0.45 | 0.00 | - | 10 | 195 | 17.38% |
| PAA240816P00017000 | 2024-06-03 1:28PM EDT | 2024-08-16 | 0.80 | 0.60 | 0.70 | +0.10 | +14.29% | 10 | 5,155 | 21.92% |
| PAA241115P00017000 | 2024-06-06 3:08PM EDT | 2024-11-15 | 1.00 | 0.95 | 1.05 | 0.00 | - | 7 | 1,816 | 22.27% |
| PAA250117P00017000 | 2024-06-04 3:37PM EDT | 2025-01-17 | 1.10 | 1.05 | 1.15 | 0.00 | - | 1 | 2,718 | 20.80% |
| PAA251017P00017000 | 2024-05-03 9:46AM EDT | 2025-10-17 | 1.72 | 1.75 | 2.00 | 0.00 | - | 8 | 8 | 24.81% |
| PAA260116P00017000 | 2024-06-03 10:53AM EDT | 2026-01-16 | 2.25 | 1.95 | 2.20 | 0.00 | - | 1 | 3,089 | 25.17% |
© 2024 Yahoo. All rights reserved.