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
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAA240510C00017000 | 2024-05-03 10:58AM EDT | 2024-05-10 | 0.60 | 0.45 | 0.65 | +0.22 | +57.89% | 1 | 21 | 43.75% |
| PAA240517C00017000 | 2024-05-03 2:28PM EDT | 2024-05-17 | 0.52 | 0.50 | 0.70 | +0.07 | +15.56% | 17 | 425 | 32.81% |
| PAA240524C00017000 | 2024-05-03 9:38AM EDT | 2024-05-24 | 0.40 | 0.55 | 0.75 | -0.16 | -28.57% | 1 | 65 | 29.59% |
| PAA240531C00017000 | 2024-05-03 9:47AM EDT | 2024-05-31 | 0.60 | 0.00 | 0.80 | -0.35 | -36.84% | 1 | 4 | 28.22% |
| PAA240607C00017000 | 2024-05-03 11:11AM EDT | 2024-06-07 | 0.90 | 0.00 | 0.85 | +0.90 | - | 1 | 0 | 27.64% |
| PAA240621C00017000 | 2024-05-03 11:10AM EDT | 2024-06-21 | 0.90 | 0.00 | 0.95 | +0.20 | +28.57% | 300 | 58 | 27.44% |
| PAA240816C00017000 | 2024-05-03 11:10AM EDT | 2024-08-16 | 1.10 | 0.85 | 1.20 | +0.15 | +15.79% | 313 | 3,077 | 25.59% |
| PAA241115C00017000 | 2024-05-03 11:52AM EDT | 2024-11-15 | 1.35 | 1.10 | 1.35 | +0.20 | +17.39% | 218 | 2,069 | 21.68% |
| PAA250117C00017000 | 2024-05-03 3:53PM EDT | 2025-01-17 | 1.34 | 1.30 | 1.55 | +0.03 | +2.29% | 371 | 9,253 | 22.36% |
| PAA251017C00017000 | 2024-04-25 11:33AM EDT | 2025-10-17 | 2.20 | 1.70 | 1.95 | 0.00 | - | 5 | 111 | 20.46% |
| PAA260116C00017000 | 2024-05-03 11:52AM EDT | 2026-01-16 | 1.95 | 1.80 | 2.10 | +0.10 | +5.41% | 222 | 7,642 | 20.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAA240510P00017000 | 2024-05-03 10:20AM EDT | 2024-05-10 | 0.09 | 0.00 | 0.10 | -0.11 | -55.00% | 10 | 13 | 34.77% |
| PAA240517P00017000 | 2024-05-02 3:42PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.15 | 0.00 | - | 11 | 1,588 | 27.34% |
| PAA240524P00017000 | 2024-05-01 12:52PM EDT | 2024-05-24 | 0.43 | 0.10 | 0.20 | 0.00 | - | 2 | 22 | 25.39% |
| PAA240531P00017000 | 2024-05-01 10:05AM EDT | 2024-05-31 | 0.45 | 0.05 | 0.20 | 0.00 | - | 1 | 16 | 21.68% |
| PAA240607P00017000 | 2024-05-01 3:23PM EDT | 2024-06-07 | 0.39 | 0.00 | 0.25 | 0.00 | - | 12 | 13 | 21.97% |
| PAA240614P00017000 | 2024-05-03 10:09AM EDT | 2024-06-14 | 0.30 | 0.00 | 0.30 | +0.30 | - | 1 | 0 | 22.27% |
| PAA240621P00017000 | 2024-05-03 11:48AM EDT | 2024-06-21 | 0.19 | 0.15 | 0.30 | -0.21 | -52.50% | 3 | 628 | 20.61% |
| PAA240816P00017000 | 2024-05-03 2:57PM EDT | 2024-08-16 | 0.50 | 0.45 | 0.55 | -0.19 | -27.54% | 300 | 3,976 | 21.09% |
| PAA241115P00017000 | 2024-05-01 3:24PM EDT | 2024-11-15 | 1.06 | 0.75 | 0.90 | 0.00 | - | 428 | 1,179 | 22.51% |
| PAA250117P00017000 | 2024-05-03 11:33AM EDT | 2025-01-17 | 0.95 | 0.85 | 1.00 | -0.20 | -17.39% | 6 | 1,915 | 21.34% |
| PAA251017P00017000 | 2024-05-03 9:46AM EDT | 2025-10-17 | 1.72 | 1.55 | 1.80 | +1.72 | - | 8 | 0 | 24.66% |
| PAA260116P00017000 | 2024-05-03 2:12PM EDT | 2026-01-16 | 1.95 | 1.80 | 2.00 | -0.10 | -4.88% | 1 | 2,824 | 25.05% |
© 2024 Yahoo. All rights reserved.