PAA - Plains All American Pipeline, L.P.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAA190920C000185002019-09-05 2:57PM EDT18.503.003.203.600.00--0279.69%
PAA190920C000200002019-08-21 10:07AM EDT20.002.401.752.250.00-150141.41%
PAA190920C000205002019-09-20 9:30AM EDT20.501.161.251.55-0.04-3.33%100132.03%
PAA190920C000210002019-09-16 3:39PM EDT21.001.120.801.100.00-11061.72%
PAA190920C000215002019-09-20 9:43AM EDT21.500.160.400.55-0.24-60.00%20064.84%
PAA190920C000220002019-09-20 12:02PM EDT22.000.050.000.10-0.20-80.00%22029.69%
PAA190920C000225002019-09-20 9:49AM EDT22.500.050.000.15-0.10-66.67%23058.59%
PAA190920C000230002019-09-17 11:10AM EDT23.000.040.000.000.00-10025.00%
PAA190920C000235002019-09-16 9:37AM EDT23.500.05-0.000.00--050.00%
PAA190920C000240002019-09-16 9:36AM EDT24.000.020.000.000.00-3050.00%
PAA190920C000250002019-09-12 3:50PM EDT25.000.010.000.000.00-1050.00%
PAA190920C000260002019-08-19 3:46PM EDT26.000.020.000.050.00-526173.44%
PAA190920C000270002019-07-22 2:17PM EDT27.000.100.000.000.00--1250.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAA190920P000170002019-08-12 12:11AM EDT17.000.04-0.050.00--5282.81%
PAA190920P000195002019-09-09 9:49AM EDT19.500.050.000.000.00-17050.00%
PAA190920P000200002019-08-27 1:47PM EDT20.000.350.000.000.00-20050.00%
PAA190920P000205002019-09-13 9:59AM EDT20.500.050.000.000.00-56050.00%
PAA190920P000210002019-09-16 9:47AM EDT21.000.020.000.000.00-20025.00%
PAA190920P000215002019-09-20 9:44AM EDT21.500.100.000.10+0.05+100.00%132056.64%
PAA190920P000220002019-09-20 11:20AM EDT22.000.270.000.15-0.13-32.50%4023.05%
PAA190920P000230002019-09-17 2:06PM EDT23.000.790.901.300.00-1060.94%
PAA190920P000240002019-08-16 10:06AM EDT24.002.500.252.950.00-100357.81%
PAA190920P000250002019-09-06 3:25PM EDT25.003.952.853.300.00-10238.67%
PAA190920P000260002019-07-23 11:37AM EDT26.001.654.104.500.00--50283.59%