Log in

Plains All American Pipeline Options Chain and Prices (NYSE:PAA)

$16.32
-0.06 (-0.37 %)
(As of 02/19/2020 06:07 AM ET)
Today's Range
$16.16
Now: $16.32
$16.46
50-Day Range
$15.69
MA: $17.71
$19.27
52-Week Range
$15.57
Now: $16.32
$25.27
Volume4.52 million shs
Average Volume4.49 million shs
Market Capitalization$11.88 billion
P/E Ratio6.18
Dividend Yield8.79%
Beta1.05

Options Chain

Plains All American Pipeline (NYSE:PAA) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/21/2020$32.00$0.025Call003.29175 (+1.13694)0.017567
2/21/2020$31.00$0.025Call003.114 (+1.08633)0.016537
2/21/2020$30.00$0.025Call003.04183 (+1.05843)0.019251
2/21/2020$29.00$0.025Call002.90937 (+1.01972)0.020308
2/21/2020$28.00$0.025Call022.6991 (+0.943243)0.01861
2/21/2020$27.00$0.025Call0112.54783 (+0.891088)0.019523
2/21/2020$26.00$0.025Call072.38896 (+0.836318)0.020597
2/21/2020$25.00$0.025Call01472.22165 (+0.778648)0.021882
2/21/2020$24.50$0.025Call002.15552 (+0.759573)0.023801
2/21/2020$24.00$0.025Call05232.04489 (+0.71773)0.023453
2/21/2020$23.50$0.025Call001.95181 (+0.687636)0.024329
2/21/2020$23.00$0.025Call01181.85753 (+0.65325)0.025428
2/21/2020$22.50$0.025Call001.75532 (+0.614634)0.026323
2/21/2020$22.00$0.025Call01741.65769 (+0.584353)0.027968
2/21/2020$21.50$0.025Call001.55313 (+0.546875)0.029597
2/21/2020$21.00$0.025Call09,1721.44365 (+0.510674)0.031418
2/21/2020$20.50$0.025Call001.33045 (+0.455455)0.033659
2/21/2020$20.00$0.025Call015,3321.21248 (+0.431163)0.036396
2/21/2020$19.50$0.025Call0151.08922 (+0.388811)0.039837
2/21/2020$19.00$0.025Call05,9900.959911 (+0.344418)0.044312
2/21/2020$18.50$0.025Call01,1640.823535 (+0.297663)0.050413
2/21/2020$18.00$0.025Call03,3380.678561 (+0.248068)0.059309
2/21/2020$17.50$0.025Call02460.522526 (+0.194896)0.073779
2/21/2020$17.00$0.025Call0375 (+28)0.350403 (+0.136778)0.10266
2/21/2020$16.50$0.100Call3206 (+54)0.294884 (+0.043056)0.34685
2/21/2020$16.00$0.425Call2207 (+6)0.392589 (+0.129162)0.717861
2/21/2020$15.50$0.850Call000.437951 (+0.171908)0.906634
2/21/2020$15.00$1.350Call1001000.636512 (+0.251168)0.932131
2/21/2020$14.50$1.825Call000.5883 (+0.085237)0.987622
2/21/2020$14.00$2.300Call0001
2/21/2020$13.50$2.800Call0001
2/21/2020$13.00$3.300Call0001
2/21/2020$12.50$3.850Call001.622830.970394
2/21/2020$12.00$4.300Call0001
2/21/2020$11.00$5.350Call002.270990.978278
2/21/2020$10.00$6.350Call002.74497 (+1.05531)0.981824
2/21/2020$32.00$15.650Put00
2/21/2020$31.00$14.650Put00
2/21/2020$30.00$13.650Put00
2/21/2020$29.00$12.650Put00
2/21/2020$28.00$11.650Put00
2/21/2020$27.00$10.650Put00
2/21/2020$26.00$9.650Put00
2/21/2020$25.00$8.650Put00
2/21/2020$24.50$8.150Put00
2/21/2020$24.00$7.650Put00
2/21/2020$23.50$7.150Put00
2/21/2020$23.00$6.650Put00
2/21/2020$22.50$6.150Put00
2/21/2020$22.00$5.650Put00
2/21/2020$21.50$5.150Put00
2/21/2020$21.00$4.650Put02
2/21/2020$20.50$4.150Put00
2/21/2020$20.00$3.700Put0131.18125-0.969738
2/21/2020$19.50$3.150Put00
2/21/2020$19.00$2.675Put0121
2/21/2020$18.50$2.175Put00
2/21/2020$18.00$1.675Put1,1092,397
2/21/2020$17.50$1.200Put0230.503125 (+0.248462)-0.936589
2/21/2020$17.00$0.675Put5685
2/21/2020$16.50$0.275Put174070.2875 (+0.029048)-0.658247
2/21/2020$16.00$0.075Put37737 (-9)0.33125 (+0.090716)-0.24814
2/21/2020$15.50$0.025Put02960.421094 (+0.06535)-0.084179
2/21/2020$15.00$0.025Put06030.62203 (+0.200478)-0.060838
2/21/2020$14.50$0.025Put000.812402 (+0.269721)-0.049246
2/21/2020$14.00$0.025Put050.997855 (+0.334689)-0.039949
2/21/2020$13.50$0.025Put001.19219 (+0.393751)-0.033646
2/21/2020$13.00$0.025Put0251.39448 (+0.469372)-0.029012
2/21/2020$12.50$0.025Put001.5998 (+0.534952)-0.025479
2/21/2020$12.00$0.025Put001.80699 (+0.61379)-0.023242
2/21/2020$11.00$0.025Put002.23203 (+0.767866)-0.019153
2/21/2020$10.00$0.025Put002.67291 (+0.911031)-0.015379
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/19/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel