PAA - Plains All American Pipeline, L.P.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for August 23, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PAA190823C00018000 2019-08-14 11:35AM EDT 18.00 3.12 3.70 4.20 0.00 - 1 1 236.72%
PAA190823C00021500 2019-08-19 12:07AM EDT 21.50 0.37 0.45 0.60 0.00 - - 6 46.88%
PAA190823C00022000 2019-08-22 3:29PM EDT 22.00 0.16 0.10 0.20 -0.11 -40.74% 112 168 32.42%
PAA190823C00022500 2019-08-22 12:27PM EDT 22.50 0.03 0.00 0.05 -0.12 -80.00% 85 95 33.20%
PAA190823C00023000 2019-08-22 11:18AM EDT 23.00 0.03 0.00 0.05 -0.22 -88.00% 20 122 51.56%
PAA190823C00023500 2019-08-21 11:57AM EDT 23.50 0.01 0.00 0.05 0.00 - 85 348 57.81%
PAA190823C00024000 2019-08-20 12:37PM EDT 24.00 0.01 0.00 0.05 0.00 - 20 66 71.88%
PAA190823C00024500 2019-08-07 12:01PM EDT 24.50 0.05 0.00 0.05 0.00 - 97 69 84.38%
PAA190823C00025000 2019-08-07 11:57AM EDT 25.00 0.02 0.00 0.00 0.00 - 2 350 50.00%
PAA190823C00025500 2019-08-20 3:52PM EDT 25.50 0.05 0.00 0.05 0.00 - 1,010 756 109.38%
PAA190823C00026000 2019-07-29 10:59AM EDT 26.00 0.05 0.00 0.05 0.00 - 10 12 120.31%
PAA190823C00026500 2019-07-10 3:03PM EDT 26.50 0.14 0.00 0.05 0.00 - - 0 131.25%
Puts for August 23, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PAA190823P00021000 2019-08-19 10:18AM EDT 21.00 0.08 0.00 0.05 0.00 - 1 15 52.73%
PAA190823P00021500 2019-08-20 12:06PM EDT 21.50 0.07 0.00 0.10 0.00 - 34 61 42.97%
PAA190823P00022000 2019-08-21 10:35AM EDT 22.00 0.10 0.10 0.20 0.00 - 20 120 29.30%
PAA190823P00022500 2019-08-05 9:44AM EDT 22.50 0.78 0.45 0.65 0.00 - 45 35 49.61%
PAA190823P00023000 2019-08-02 10:20AM EDT 23.00 0.74 0.85 1.20 0.00 - 45 8 82.03%
PAA190823P00023500 2019-08-01 9:34AM EDT 23.50 0.64 1.20 1.75 0.00 - - 5 113.28%
PAA190823P00024000 2019-07-30 10:17AM EDT 24.00 0.88 1.75 3.10 0.00 - 55 12 168.36%
PAA190823P00025500 2019-07-23 10:18AM EDT 25.50 1.10 2.90 4.60 0.00 - - 9 185.16%