PAA - Plains All American Pipeline, L.P.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAA190830C000210002019-08-23 2:31PM EDT21.000.600.400.55-0.39-39.39%61039.84%
PAA190830C000215002019-08-05 3:50PM EDT21.500.400.150.25-1.05-72.41%-1134.18%
PAA190830C000220002019-08-23 3:01PM EDT22.000.110.000.10-0.19-63.33%311033.01%
PAA190830C000225002019-08-23 3:01PM EDT22.500.040.000.05-0.21-84.00%15136.33%
PAA190830C000230002019-08-09 2:09PM EDT23.000.200.000.000.00-1012112.50%
PAA190830C000235002019-08-02 11:01AM EDT23.500.100.000.000.00-162025.00%
PAA190830C000240002019-07-26 9:45AM EDT24.000.910.000.000.00-101025.00%
PAA190830C000245002019-07-29 11:29AM EDT24.500.390.000.000.00--3025.00%
PAA190830C000250002019-08-19 2:47PM EDT25.000.050.000.000.00-1,00071725.00%
PAA190830C000255002019-08-05 11:09AM EDT25.500.050.000.050.00-2575.00%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAA190830P000185002019-07-22 10:41AM EDT18.500.020.000.050.00--560.94%
PAA190830P000200002019-08-19 12:07AM EDT20.000.170.000.000.00--1012.50%
PAA190830P000210002019-08-23 10:09AM EDT21.000.100.200.30-0.10-50.00%2038737.11%
PAA190830P000215002019-08-23 3:30PM EDT21.500.450.450.65+0.30+200.00%405345.51%
PAA190830P000220002019-08-23 2:59PM EDT22.000.700.751.00+0.10+16.67%53147.07%
PAA190830P000225002019-08-19 12:07AM EDT22.501.081.101.600.00--471.88%
PAA190830P000230002019-08-05 12:52PM EDT23.001.181.602.200.00-155458.59%
PAA190830P000235002019-07-29 11:30AM EDT23.501.281.902.600.00-25096.88%
PAA190830P000240002019-07-30 10:28AM EDT24.000.652.203.800.00-212194.53%
PAA190830P000250002019-08-02 12:10PM EDT25.002.152.804.500.00-100177.34%