Options Chain for PLAINS GP HLDGS L P LTD PARTNR INT A (PAGP) - $18.47 as of 4/19/2024 7:59:51 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 15.20 | 17.00 | % | 0 | 0 | 8.04 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
5.00 | 13.10 | 14.00 | % | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
7.00 | 11.30 | 12.70 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
8.00 | 10.10 | 11.90 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
9.00 | 9.10 | 9.60 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
10.00 | 8.00 | 10.00 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
11.00 | 7.20 | 7.60 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
12.00 | 5.10 | 8.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
13.00 | 5.30 | 7.00 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
14.00 | 4.10 | 4.60 | 2.50 | 0.00 | 0.00% | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 1/18/2024 | 4/18/2024 4:00:03 PM EST |
15.00 | 3.30 | 5.30 | 4.60 | 0.00 | 0.00% | 0 | 370 | 1.49 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 4:00:03 PM EST |
16.00 | 2.40 | 2.50 | 2.36 | 0.00 | 0.00% | 0 | 2,717 | 0.50 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:03 PM EST |
17.00 | 1.40 | 1.55 | 1.30 | 0.00 | 0.00% | 0 | 2,478 | 0.34 | 0.93 | 0.27 | 0.00 | 4/16/2024 | 4/18/2024 4:00:03 PM EST |
18.00 | 0.55 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 1,309 | 0.21 | 0.66 | 0.44 | 0.00 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
19.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 796 | 0.22 | 0.26 | 0.32 | 0.00 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
20.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 335 | 0.26 | 0.06 | 0.11 | 0.00 | 4/15/2024 | 4/18/2024 4:00:03 PM EST |
21.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 106 | 0.82 | 0.01 | 0.02 | 0.00 | 4/9/2024 | 4/18/2024 4:00:03 PM EST |
22.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
12.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 1/16/2024 | 4/18/2024 4:00:03 PM EST |
13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 700 | 0.56 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/18/2024 4:00:03 PM EST |
15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4,438 | 0.44 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 4:00:03 PM EST |
16.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,320 | 0.32 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:03 PM EST |
17.00 | 0.05 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 2,321 | 0.24 | -0.07 | 0.27 | 0.00 | 4/8/2024 | 4/18/2024 4:00:03 PM EST |
18.00 | 0.25 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 110 | 0.20 | -0.34 | 0.44 | 0.00 | 4/17/2024 | 4/18/2024 4:00:03 PM EST |
19.00 | 0.90 | 1.00 | 1.15 | 0.00 | 0.00% | 0 | 662 | 0.22 | -0.74 | 0.32 | 0.00 | 4/17/2024 | 4/18/2024 4:00:03 PM EST |
20.00 | 0.95 | 1.95 | 0.90 | 0.00 | 0.00% | 0 | 308 | 0.36 | -0.94 | 0.11 | 0.00 | 4/9/2024 | 4/18/2024 4:00:03 PM EST |
21.00 | 2.45 | 3.50 | % | 0 | 0 | 0.98 | -0.99 | 0.02 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
22.00 | 3.30 | 4.90 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
23.00 | 2.75 | 6.80 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
24.00 | 5.40 | 6.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
25.00 | 6.40 | 8.40 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST |