NasdaqGS - Nasdaq Real Time Price • USD
Plains All American Pipeline, L.P. (PAA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAA240503C00015000 | 4/11/2024 2:17 PM | 15 | 2.90 | 2.80 | 3.00 | 0.00 | 0.00% | - | 2 | 74.22% |
| PAA240503C00016000 | 4/19/2024 4:38 PM | 16 | 2.00 | 1.80 | 2.00 | 0.00 | 0.00% | 1 | 1 | 50.78% |
| PAA240503C00016500 | 4/24/2024 7:24 PM | 16.5 | 1.56 | 1.30 | 1.55 | 0.00 | 0.00% | 5 | 5 | 68.16% |
| PAA240503C00017000 | 4/26/2024 3:35 PM | 17 | 0.85 | 0.80 | 0.95 | -0.13 | -13.27% | 50 | 89 | 37.31% |
| PAA240503C00017500 | 4/26/2024 7:04 PM | 17.5 | 0.41 | 0.35 | 0.45 | -0.21 | -33.87% | 64 | 16 | 22.27% |
| PAA240503C00018000 | 4/26/2024 7:58 PM | 18 | 0.10 | 0.10 | 0.15 | -0.11 | -52.38% | 124 | 925 | 21.09% |
| PAA240503C00018500 | 4/26/2024 7:15 PM | 18.5 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 136 | 258 | 32.03% |
| PAA240503C00019000 | 4/25/2024 3:05 PM | 19 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,456 | 36.33% |
| PAA240503C00020000 | 4/24/2024 3:41 PM | 20 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 562 | 56.64% |
| PAA240503C00021000 | 4/11/2024 1:30 PM | 21 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | - | 525 | 64.84% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAA240503P00015000 | 4/15/2024 2:10 PM | 15 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 149.61% |
| PAA240503P00016000 | 4/15/2024 5:42 PM | 16 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 6 | 113.28% |
| PAA240503P00017000 | 4/26/2024 7:04 PM | 17 | 0.07 | 0.05 | 0.15 | 0.02 | 40.00% | 23 | 341 | 47.66% |
| PAA240503P00017500 | 4/26/2024 6:37 PM | 17.5 | 0.20 | 0.15 | 0.25 | 0.05 | 33.33% | 4 | 6 | 41.80% |
| PAA240503P00018000 | 4/26/2024 1:30 PM | 18 | 0.35 | 0.45 | 0.60 | -0.15 | -30.00% | 10 | 13 | 53.71% |
| PAA240503P00018500 | 4/22/2024 1:57 PM | 18.5 | 1.05 | 0.90 | 1.05 | 0.00 | 0.00% | 5 | 55 | 60.55% |
Related Tickers
WES Western Midstream Partners, LP
35.87
-0.03%
MPLX MPLX LP
41.95
+0.17%
EPD Enterprise Products Partners L.P.
29.06
+0.45%
NS NuStar Energy L.P.
22.58
+0.89%
ET Energy Transfer LP
15.96
+0.13%
PAGP Plains GP Holdings, L.P.
18.76
-0.85%
HESM Hess Midstream LP
34.91
-0.09%
WMB The Williams Companies, Inc.
39.26
-0.48%
AM Antero Midstream Corporation
14.19
-0.28%
OKE ONEOK, Inc.
81.06
-0.39%