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:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAA240503C00015000 | 2024-05-01 9:57AM EDT | 15.00 | 2.05 | 1.90 | 2.10 | -0.85 | -29.31% | 6 | 0 | 126.56% |
| PAA240503C00016000 | 2024-05-01 10:49AM EDT | 16.00 | 0.95 | 0.90 | 1.90 | -1.05 | -52.50% | 10 | 0 | 176.17% |
| PAA240503C00016500 | 2024-04-24 3:24PM EDT | 16.50 | 1.56 | 0.45 | 0.60 | 0.00 | - | 5 | 0 | 51.56% |
| PAA240503C00017000 | 2024-05-01 3:33PM EDT | 17.00 | 0.15 | 0.15 | 0.20 | -0.25 | -62.50% | 103 | 52 | 46.48% |
| PAA240503C00017500 | 2024-05-01 1:58PM EDT | 17.50 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 312 | 106 | 59.77% |
| PAA240503C00018000 | 2024-05-01 2:59PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 1,685 | 57.81% |
| PAA240503C00018500 | 2024-05-01 10:57AM EDT | 18.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 421 | 76.56% |
| PAA240503C00019000 | 2024-04-25 11:05AM EDT | 19.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 1,456 | 93.75% |
| PAA240503C00020000 | 2024-05-01 10:38AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 562 | 125.00% |
| PAA240503C00021000 | 2024-04-11 9:30AM EDT | 21.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 525 | 176.56% |
PutsforMay 3, 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 | 2.10 | 0.00 | - | - | 3 | 396.09% |
| PAA240503P00016000 | 2024-04-30 10:21AM EDT | 16.00 | 1.02 | 0.00 | 1.85 | 0.00 | - | 3 | 6 | 275.78% |
| PAA240503P00017000 | 2024-05-01 3:44PM EDT | 17.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 38 | 361 | 42.58% |
| PAA240503P00017500 | 2024-04-30 2:39PM EDT | 17.50 | 0.65 | 0.50 | 0.65 | +0.35 | +116.67% | 1 | 15 | 54.30% |
| PAA240503P00018000 | 2024-04-30 12:24PM EDT | 18.00 | 0.68 | 0.95 | 1.25 | 0.00 | - | 2 | 23 | 60.16% |
| PAA240503P00018500 | 2024-04-22 9:57AM EDT | 18.50 | 1.05 | 1.45 | 1.65 | 0.00 | - | 5 | 54 | 102.34% |
© 2024 Yahoo. All rights reserved.