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:
CallsforJanuary 17, 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 | 50.00% |
| PAA250117C00005000 | 2024-04-30 10:07AM EDT | 5.00 | 12.62 | 11.70 | 12.20 | 0.00 | - | 25 | 200 | 123.83% |
| PAA250117C00008000 | 2023-05-26 10:35AM EDT | 8.00 | 5.60 | 4.50 | 6.10 | 0.00 | - | 1 | 26 | 0.00% |
| PAA250117C00010000 | 2024-05-08 11:03AM EDT | 10.00 | 7.50 | 5.20 | 8.30 | 0.00 | - | 5 | 123 | 109.52% |
| PAA250117C00012000 | 2024-06-12 12:01PM EDT | 12.00 | 5.10 | 3.00 | 6.00 | 0.00 | - | 25 | 180 | 75.34% |
| PAA250117C00015000 | 2024-06-13 3:17PM EDT | 15.00 | 1.95 | 1.75 | 1.90 | 0.00 | - | 31 | 25,989 | 19.14% |
| PAA250117C00017000 | 2024-06-14 3:49PM EDT | 17.00 | 0.65 | 0.60 | 0.70 | -0.10 | -13.33% | 50 | 9,587 | 17.63% |
| PAA250117C00020000 | 2024-06-14 3:29PM EDT | 20.00 | 0.16 | 0.15 | 0.20 | -0.04 | -20.00% | 346 | 29,767 | 21.88% |
| PAA250117C00022000 | 2024-06-14 1:39PM EDT | 22.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 616 | 16,040 | 24.32% |
| PAA250117C00025000 | 2024-06-13 2:44PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 13,554 | 28.32% |
| PAA250117C00027000 | 2024-06-10 9:42AM EDT | 27.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 1,052 | 32.42% |
| PAA250117C00030000 | 2024-06-10 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,373 | 37.89% |
| PAA250117C00035000 | 2024-05-03 12:28PM EDT | 35.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 66.21% |
PutsforJanuary 17, 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 | 162.11% |
| PAA250117P00005000 | 2023-07-10 1:57PM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 150 | 121.58% |
| PAA250117P00008000 | 2023-10-06 9:38AM EDT | 8.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 6 | 631 | 57.03% |
| PAA250117P00010000 | 2024-04-09 9:45AM EDT | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 255 | 58.50% |
| PAA250117P00012000 | 2024-06-12 2:05PM EDT | 12.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 120 | 2,464 | 28.71% |
| PAA250117P00015000 | 2024-05-21 3:02PM EDT | 15.00 | 0.25 | 0.35 | 0.40 | 0.00 | - | 5 | 8,108 | 20.46% |
| PAA250117P00017000 | 2024-06-04 3:37PM EDT | 17.00 | 1.10 | 1.20 | 1.35 | 0.00 | - | 1 | 2,718 | 21.61% |
| PAA250117P00020000 | 2024-06-10 1:16PM EDT | 20.00 | 3.20 | 3.60 | 3.90 | 0.00 | - | 10 | 250 | 29.15% |
| PAA250117P00025000 | 2023-03-16 12:04PM EDT | 25.00 | 13.60 | 11.30 | 13.00 | 0.00 | - | 3 | 0 | 117.53% |
© 2024 Yahoo. All rights reserved.