Options Chain for PEMBINA PIPELINE CORP COM (PBA) - $34.29 as of 4/19/2024 2:58:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.70 | 22.30 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 17.50 | 17.10 | 20.00 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 20.00 | 13.60 | 17.50 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 22.50 | 10.90 | 15.00 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 25.00 | 9.60 | 12.20 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 30.00 | 4.70 | 7.40 | 5.50 | 0.00 | 0.00% | 0 | 20 | 1.26 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 4/19/2024 4:00:04 PM EST |
| 35.00 | 0.60 | 0.75 | 0.78 | +0.38 | +95.00% | 2 | 639 | 0.17 | 0.52 | 0.24 | -0.01 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 14 | 232 | 0.28 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 10 | 1.73 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 19 | 1.44 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 100 | 1.18 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 4:00:04 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,850 | 0.41 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/19/2024 4:00:04 PM EST |
| 35.00 | 0.55 | 0.75 | 0.85 | -0.25 | -22.73% | 1 | 54 | 0.18 | -0.48 | 0.24 | -0.01 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 40.00 | 4.50 | 7.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 45.00 | 9.30 | 10.80 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST |