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 | 171.88% |
| PAA250117C00005000 | 2024-04-30 10:07AM EDT | 5.00 | 12.62 | 11.70 | 12.20 | 0.00 | - | 25 | 200 | 0.00% |
| 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 | 7.40 | 9.10 | 0.00 | - | 2 | 115 | 69.43% |
| PAA250117C00012000 | 2024-06-24 3:19PM EDT | 12.00 | 5.64 | 5.40 | 6.70 | 0.00 | - | 2 | 178 | 67.63% |
| PAA250117C00015000 | 2024-06-26 3:59PM EDT | 15.00 | 2.85 | 2.80 | 3.10 | 0.00 | - | 1 | 25,988 | 25.29% |
| PAA250117C00017000 | 2024-06-27 9:44AM EDT | 17.00 | 1.25 | 1.25 | 1.40 | -0.05 | -3.85% | 4 | 9,940 | 18.34% |
| PAA250117C00020000 | 2024-06-27 3:15PM EDT | 20.00 | 0.25 | 0.25 | 0.30 | -0.05 | -16.67% | 89 | 29,065 | 18.75% |
| PAA250117C00022000 | 2024-06-27 3:15PM EDT | 22.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 12 | 16,042 | 19.83% |
| PAA250117C00025000 | 2024-06-27 1:34PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 13,595 | 28.13% |
| PAA250117C00027000 | 2024-06-17 9:30AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,053 | 29.10% |
| PAA250117C00030000 | 2024-06-10 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,373 | 39.06% |
| PAA250117C00035000 | 2024-05-03 12:28PM EDT | 35.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 62.31% |
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 | 170.31% |
| PAA250117P00005000 | 2023-07-10 1:57PM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 150 | 129.30% |
| PAA250117P00008000 | 2024-06-17 2:38PM EDT | 8.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 625 | 62.70% |
| PAA250117P00010000 | 2024-06-17 2:39PM EDT | 10.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 75 | 330 | 55.08% |
| PAA250117P00012000 | 2024-06-12 2:05PM EDT | 12.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 120 | 2,464 | 40.43% |
| PAA250117P00015000 | 2024-06-24 2:13PM EDT | 15.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 52 | 8,156 | 23.39% |
| PAA250117P00017000 | 2024-06-26 2:40PM EDT | 17.00 | 0.80 | 0.60 | 0.80 | 0.00 | - | 11 | 2,721 | 22.19% |
| PAA250117P00020000 | 2024-06-10 1:16PM EDT | 20.00 | 3.20 | 2.55 | 2.85 | 0.00 | - | 10 | 250 | 26.51% |
| PAA250117P00025000 | 2023-03-16 12:04PM EDT | 25.00 | 13.60 | 11.30 | 13.00 | 0.00 | - | 3 | 0 | 132.03% |
© 2024 Yahoo. All rights reserved.