PAA - Plains All American Pipeline, L.P.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAA200117C000100002019-06-10 12:02AM EDT10.0012.2612.2016.900.00-00217.09%
PAA200117C000130002019-06-10 12:02AM EDT13.0010.4010.4013.100.00-55168.90%
PAA200117C000150002019-07-29 3:31PM EDT15.009.205.407.000.00-52044.14%
PAA200117C000180002019-09-16 10:23AM EDT18.004.603.805.400.00-111468.26%
PAA200117C000190002019-07-24 2:36PM EDT19.005.802.702.950.00-3018.16%
PAA200117C000200002019-09-17 11:01AM EDT20.002.452.302.450.00-520727.39%
PAA200117C000210002019-09-18 2:53PM EDT21.001.651.602.00+0.34+25.95%1831.15%
PAA200117C000220002019-09-17 9:33AM EDT22.001.251.051.400.00-323329.20%
PAA200117C000230002019-09-18 11:13AM EDT23.000.850.750.90-0.11-11.46%5059827.15%
PAA200117C000240002019-09-17 1:28PM EDT24.000.580.450.450.00-10171723.49%
PAA200117C000250002019-09-18 1:45PM EDT25.000.250.200.40-0.05-16.67%651,56427.30%
PAA200117C000260002019-09-05 2:11PM EDT26.000.100.050.250.00-779227.15%
PAA200117C000270002019-09-16 10:37AM EDT27.000.100.050.150.00-51,09726.95%
PAA200117C000280002019-06-21 11:04AM EDT28.000.390.250.400.00-404639.70%
PAA200117C000290002019-07-23 12:43PM EDT29.000.200.000.000.00-41212.50%
PAA200117C000300002019-09-06 1:09PM EDT30.000.050.000.050.00-553029.30%
PAA200117C000320002019-09-06 3:36PM EDT32.000.050.000.050.00-525933.99%
PAA200117C000350002019-07-31 9:33AM EDT35.000.020.000.050.00-114340.23%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAA200117P000080002019-06-07 11:10AM EDT8.000.050.000.050.00-65178.13%
PAA200117P000100002019-05-31 1:58PM EDT10.000.050.000.150.00-107673.05%
PAA200117P000130002019-06-07 10:55AM EDT13.000.050.000.250.00-212,21356.25%
PAA200117P000150002019-08-16 3:58PM EDT15.000.140.000.150.00-213244.92%
PAA200117P000170002019-08-13 9:33AM EDT17.000.350.100.300.00-3039.65%
PAA200117P000180002019-09-13 3:30PM EDT18.000.300.200.350.00-20043234.82%
PAA200117P000190002019-09-13 2:30PM EDT19.000.450.300.500.00-9310632.52%
PAA200117P000200002019-09-18 10:04AM EDT20.000.580.550.70-0.22-27.50%2034730.08%
PAA200117P000210002019-09-16 10:00AM EDT21.000.880.951.050.00-110329.30%
PAA200117P000220002019-09-10 1:23PM EDT22.001.791.251.500.00-580928.42%
PAA200117P000230002019-08-21 11:49AM EDT23.001.901.952.100.00-45828.37%
PAA200117P000240002019-08-16 10:13AM EDT24.003.112.402.850.00-126329.49%
PAA200117P000250002019-09-05 2:52PM EDT25.003.963.503.400.00-1517223.29%
PAA200117P000260002019-07-22 10:20AM EDT26.002.453.605.600.00--3156.79%
PAA200117P000270002019-08-20 11:17AM EDT27.005.404.606.400.00-63357.37%
PAA200117P000300002019-06-26 11:49AM EDT30.006.205.606.200.00-500.00%
PAA200117P000320002019-09-10 2:10PM EDT32.0010.958.9011.400.00-105477.30%
PAA200117P000350002019-07-03 10:11AM EDT35.0010.8010.4014.800.00-2011796.53%