Options Chain for PLAINS GP HLDGS L P LTD PARTNR INT A (PAGP) - $18.92 as of 4/26/2024 3:37:03 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.00 | 13.30 | 15.80 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
9.00 | 9.20 | 11.70 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
10.00 | 6.50 | 10.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
11.00 | 7.20 | 9.10 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
12.00 | 4.60 | 7.90 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
13.00 | 3.60 | 7.20 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
14.00 | 4.30 | 5.90 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
15.00 | 2.30 | 5.30 | % | 0 | 0 | 0.59 | 0.98 | 0.06 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
16.00 | 2.30 | 3.90 | % | 0 | 0 | 0.50 | 0.89 | 0.12 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
17.00 | 1.90 | 2.05 | 1.95 | -0.04 | -2.01% | 10 | 639 | 0.20 | 0.76 | 0.14 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
18.00 | 1.25 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 3,840 | 0.20 | 0.60 | 0.15 | 0.00 | 4/18/2024 | 4/26/2024 4:00:02 PM EST |
19.00 | 0.75 | 0.85 | 0.95 | 0.00 | 0.00% | 0 | 813 | 0.19 | 0.45 | 0.15 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
20.00 | 0.45 | 0.55 | 0.54 | 0.00 | 0.00% | 0 | 683 | 0.20 | 0.32 | 0.13 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
21.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 487 | 0.21 | 0.22 | 0.10 | 0.00 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
22.00 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.14 | 0.08 | 0.00 | 4/5/2024 | 4/26/2024 4:00:02 PM EST |
23.00 | 0.05 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 34 | 0.21 | 0.10 | 0.06 | 0.00 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
24.00 | 0.00 | 0.15 | % | 0 | 0 | 0.26 | 0.06 | 0.04 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
25.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.03 | 0.02 | 0.00 | 4/8/2024 | 4/26/2024 4:00:02 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.00 | 0.00 | 0.20 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
9.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
10.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
11.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
12.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
13.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
14.00 | 0.00 | 0.15 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
15.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 93 | 0.24 | -0.02 | 0.06 | 0.00 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
16.00 | 0.25 | 0.35 | % | 0 | 0 | 0.22 | -0.11 | 0.12 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
17.00 | 0.45 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 252 | 0.22 | -0.24 | 0.14 | 0.00 | 4/5/2024 | 4/26/2024 4:00:02 PM EST |
18.00 | 0.85 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 230 | 0.21 | -0.40 | 0.15 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
19.00 | 1.35 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 56 | 0.20 | -0.55 | 0.15 | 0.00 | 4/12/2024 | 4/26/2024 4:00:02 PM EST |
20.00 | 1.95 | 2.80 | 2.50 | 0.00 | 0.00% | 0 | 31 | 0.27 | -0.68 | 0.13 | 0.00 | 4/17/2024 | 4/26/2024 4:00:02 PM EST |
21.00 | 1.15 | 5.00 | % | 0 | 0 | 0.25 | -0.78 | 0.10 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
22.00 | 3.70 | 3.90 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.86 | 0.08 | 0.00 | 4/10/2024 | 4/26/2024 4:00:02 PM EST |
23.00 | 2.90 | 5.20 | % | 0 | 0 | 0.29 | -0.90 | 0.06 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
24.00 | 4.90 | 7.80 | % | 0 | 0 | 0.33 | -0.94 | 0.04 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
25.00 | 5.90 | 8.50 | % | 0 | 0 | 0.40 | -0.97 | 0.02 | 0.00 | 4/26/2024 4:00:02 PM EST |