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 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAA260116C00005000 | 2024-05-06 3:41PM EDT | 5.00 | 12.56 | 10.80 | 13.10 | 0.00 | - | 1 | 1 | 75.49% |
| PAA260116C00008000 | 2024-02-01 1:45PM EDT | 8.00 | 7.80 | 6.30 | 9.80 | 0.00 | - | 1 | 1 | 73.83% |
| PAA260116C00010000 | 2024-06-13 9:30AM EDT | 10.00 | 7.50 | 4.00 | 9.00 | 0.00 | - | 8 | 13 | 80.81% |
| PAA260116C00012000 | 2024-06-14 3:30PM EDT | 12.00 | 4.50 | 4.50 | 6.90 | 0.00 | - | 2 | 274 | 61.06% |
| PAA260116C00015000 | 2024-06-14 10:41AM EDT | 15.00 | 2.30 | 2.15 | 2.30 | -0.03 | -1.29% | 224 | 9,066 | 17.55% |
| PAA260116C00017000 | 2024-06-14 3:54PM EDT | 17.00 | 1.25 | 1.20 | 1.30 | -0.05 | -3.85% | 3 | 7,809 | 17.97% |
| PAA260116C00020000 | 2024-06-14 3:23PM EDT | 20.00 | 0.65 | 0.50 | 0.65 | +0.05 | +8.33% | 53 | 7,687 | 20.75% |
| PAA260116C00022000 | 2024-06-14 11:24AM EDT | 22.00 | 0.30 | 0.20 | 0.40 | -0.01 | -3.23% | 30 | 5,238 | 21.68% |
| PAA260116C00025000 | 2024-06-14 12:22PM EDT | 25.00 | 0.15 | 0.15 | 0.20 | -0.02 | -11.76% | 14 | 6,364 | 22.90% |
| PAA260116C00027000 | 2024-05-23 9:30AM EDT | 27.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 374 | 25.88% |
| PAA260116C00030000 | 2024-06-14 9:37AM EDT | 30.00 | 0.10 | 0.00 | 0.70 | +0.05 | +100.00% | 5 | 702 | 41.02% |
| PAA260116C00035000 | 2024-04-30 12:57PM EDT | 35.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 1 | 58.13% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAA260116P00010000 | 2024-04-29 1:31PM EDT | 10.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 33.35% |
| PAA260116P00012000 | 2024-04-08 11:42AM EDT | 12.00 | 0.50 | 0.25 | 0.45 | 0.00 | - | 3 | 1,082 | 27.25% |
| PAA260116P00015000 | 2024-06-14 10:42AM EDT | 15.00 | 1.30 | 1.20 | 1.30 | +0.10 | +8.33% | 700 | 1,955 | 25.10% |
| PAA260116P00017000 | 2024-06-03 10:53AM EDT | 17.00 | 2.25 | 2.20 | 2.45 | 0.00 | - | 1 | 3,089 | 26.44% |
| PAA260116P00020000 | 2024-05-03 1:14PM EDT | 20.00 | 4.00 | 1.50 | 4.50 | 0.00 | - | 5 | 8 | 26.22% |
| PAA260116P00030000 | 2024-04-11 1:17PM EDT | 30.00 | 12.30 | 11.30 | 13.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.