PAA - Plains All American Pipeline, L.P.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAA191115C000180002019-08-19 12:07AM EDT18.003.752.954.400.00--569.43%
PAA191115C000190002019-07-29 2:42PM EDT19.005.232.652.850.00-4034.96%
PAA191115C000200002019-09-19 3:52PM EDT20.001.901.802.00+0.30+18.75%5031.20%
PAA191115C000210002019-09-18 2:43PM EDT21.001.351.051.250.00-6027.74%
PAA191115C000220002019-09-18 2:43PM EDT22.000.900.550.70+0.15+20.00%10026.03%
PAA191115C000230002019-09-19 10:26AM EDT23.000.390.250.35-0.09-18.75%10025.20%
PAA191115C000240002019-09-17 1:26PM EDT24.000.290.050.200.00-20026.86%
PAA191115C000250002019-09-17 12:45PM EDT25.000.130.000.100.00-15027.34%
PAA191115C000260002019-09-16 2:25PM EDT26.000.060.000.100.00-7032.52%
PAA191115C000270002019-09-18 10:24AM EDT27.000.030.000.050.00-20032.42%
PAA191115C000280002019-08-21 12:44PM EDT28.000.050.000.050.00-1036.52%
PAA191115C000290002019-07-30 9:30AM EDT29.000.050.050.000.00-18025.00%
PAA191115C000320002019-06-07 10:55AM EDT32.000.100.000.100.00-1150.78%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAA191115P000150002019-08-26 2:46PM EDT15.000.090.000.100.00-25050.78%
PAA191115P000170002019-08-01 2:33PM EDT17.000.150.050.250.00-4852.73%
PAA191115P000180002019-09-18 12:06PM EDT18.000.130.100.200.00-10040.43%
PAA191115P000190002019-09-19 2:36PM EDT19.000.250.200.25+0.07+38.89%6033.99%
PAA191115P000200002019-09-18 2:43PM EDT20.000.400.400.450.00-15032.32%
PAA191115P000210002019-08-07 2:08PM EDT21.001.000.901.050.00-5039.36%
PAA191115P000220002019-09-19 10:36AM EDT22.001.071.201.40+0.02+1.90%45034.33%
PAA191115P000230002019-09-13 2:32PM EDT23.001.971.902.100.00-1036.04%
PAA191115P000240002019-08-30 3:24PM EDT24.003.002.703.100.00-1044.87%
PAA191115P000250002019-09-10 11:44AM EDT25.003.903.504.100.00-3052.64%
PAA191115P000260002019-08-05 10:21AM EDT26.004.054.905.300.00-115759.67%
PAA191115P000280002019-06-07 10:55AM EDT28.004.774.104.400.00-21220.00%