Options Chain for PLAINS GP HLDGS L P LTD PARTNR INT A (PAGP) - $18.81 as of 11/20/2024 8:33:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 6.50 | 10.00 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 12.00 | 6.60 | 7.30 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 13.00 | 5.60 | 7.70 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 14.00 | 4.80 | 5.10 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 15.00 | 3.70 | 4.90 | 3.77 | +0.24 | +6.80% | 1 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 16.00 | 2.50 | 3.10 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 17.00 | 1.50 | 3.60 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.47 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 18.00 | 0.95 | 1.00 | 0.95 | +0.39 | +69.65% | 18 | 921 | 0.38 | 0.66 | 0.29 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 19.00 | 0.25 | 0.30 | 0.25 | +0.10 | +66.67% | 119 | 2,359 | 0.27 | 0.35 | 0.36 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 121 | 0.24 | 0.11 | 0.15 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 21.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 25 | 0.33 | 0.03 | 0.05 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 22.00 | 0.00 | 0.15 | % | 0 | 0 | 0.53 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.27 | -0.26 | -49.06% | 1 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.25 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.10 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 14 | 0.36 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:54 PM EST |
| 17.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 19 | 0.22 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 18.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 37 | 0.06 | -0.34 | 0.29 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 19.00 | 0.35 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 60 | 0.68 | -0.65 | 0.36 | 0.00 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 20.00 | 1.10 | 1.55 | % | 0 | 0 | 0.00 | -0.89 | 0.15 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 21.00 | 0.20 | 4.40 | % | 0 | 0 | 0.00 | -0.97 | 0.05 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 22.00 | 2.95 | 3.60 | % | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 23.00 | 3.80 | 6.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 24.00 | 5.10 | 5.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 25.00 | 6.00 | 6.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 26.00 | 7.00 | 7.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 27.00 | 6.40 | 9.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |