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
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAA240705C00017000 | 2024-06-28 11:14AM EDT | 2024-07-05 | 0.98 | 0.55 | 1.55 | +0.17 | +20.99% | 4 | 52 | 52.73% |
| PAA240712C00017000 | 2024-06-28 11:22AM EDT | 2024-07-12 | 1.00 | 0.00 | 3.10 | +0.29 | +40.85% | 6 | 40 | 78.32% |
| PAA240719C00017000 | 2024-06-28 12:38PM EDT | 2024-07-19 | 1.09 | 0.75 | 1.15 | +0.22 | +25.29% | 17 | 90 | 37.70% |
| PAA240802C00017000 | 2024-06-25 9:30AM EDT | 2024-08-02 | 0.96 | 0.90 | 1.15 | 0.00 | - | 3 | 12 | 29.20% |
| PAA240816C00017000 | 2024-06-28 1:27PM EDT | 2024-08-16 | 1.21 | 0.95 | 1.10 | +0.29 | +31.52% | 21 | 3,995 | 22.36% |
| PAA241115C00017000 | 2024-06-28 12:09PM EDT | 2024-11-15 | 1.35 | 1.20 | 1.30 | +0.25 | +22.73% | 1 | 2,816 | 18.51% |
| PAA250117C00017000 | 2024-06-28 1:11PM EDT | 2025-01-17 | 1.54 | 1.30 | 1.50 | +0.29 | +23.20% | 52 | 9,939 | 19.53% |
| PAA251017C00017000 | 2024-06-27 10:05AM EDT | 2025-10-17 | 1.83 | 1.70 | 1.95 | 0.00 | - | 4 | 116 | 18.68% |
| PAA260116C00017000 | 2024-06-28 11:23AM EDT | 2026-01-16 | 2.00 | 1.80 | 2.00 | +0.10 | +5.26% | 14 | 8,225 | 17.70% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAA240705P00017000 | 2024-06-21 11:45AM EDT | 2024-07-05 | 0.19 | 0.00 | 2.15 | 0.00 | - | 6 | 23 | 152.34% |
| PAA240712P00017000 | 2024-06-25 1:23PM EDT | 2024-07-12 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 12 | 77.15% |
| PAA240719P00017000 | 2024-06-21 1:22PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.10 | 0.00 | - | 6 | 200 | 23.24% |
| PAA240726P00017000 | 2024-06-24 2:52PM EDT | 2024-07-26 | 0.15 | 0.05 | 0.20 | 0.00 | - | 100 | 279 | 27.05% |
| PAA240802P00017000 | 2024-06-25 3:59PM EDT | 2024-08-02 | 0.25 | 0.10 | 0.20 | 0.00 | - | 3 | 4 | 24.22% |
| PAA240816P00017000 | 2024-06-28 3:11PM EDT | 2024-08-16 | 0.19 | 0.15 | 0.25 | -0.06 | -24.00% | 3 | 5,160 | 22.85% |
| PAA241115P00017000 | 2024-06-25 3:47PM EDT | 2024-11-15 | 0.66 | 0.50 | 0.60 | 0.00 | - | 5 | 1,809 | 22.56% |
| PAA250117P00017000 | 2024-06-28 1:52PM EDT | 2025-01-17 | 0.65 | 0.60 | 0.75 | -0.15 | -18.75% | 10 | 2,721 | 21.78% |
| PAA251017P00017000 | 2024-05-03 9:46AM EDT | 2025-10-17 | 1.72 | 1.75 | 2.00 | 0.00 | - | 8 | 8 | 30.47% |
| PAA260116P00017000 | 2024-06-28 12:59PM EDT | 2026-01-16 | 1.57 | 1.50 | 1.75 | -0.68 | -30.22% | 5 | 3,089 | 24.95% |
© 2024 Yahoo. All rights reserved.