Options Chain for PEMBINA PIPELINE CORP COM (PBA) - $35.82 as of 4/29/2024 4:38:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 20.80 | 23.30 | % | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 17.50 | 18.10 | 20.70 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 20.00 | 15.60 | 18.40 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 22.50 | 12.50 | 16.00 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 25.00 | 10.90 | 12.90 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 30.00 | 5.10 | 8.40 | 5.50 | 0.00 | 0.00% | 0 | 20 | 1.64 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 4/29/2024 4:00:04 PM EST |
| 35.00 | 1.35 | 1.45 | 1.37 | +0.22 | +19.13% | 2 | 674 | 0.20 | 0.80 | 0.18 | -0.02 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 312 | 0.27 | 0.01 | 0.02 | 0.00 | 4/22/2024 | 4/29/2024 4:00:04 PM EST |
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 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 | 1.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 10 | 2.25 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 19 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.95 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 4:00:04 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 144 | 2,202 | 0.48 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 35.00 | 0.10 | 0.35 | 0.16 | -0.14 | -46.67% | 3 | 53 | 0.19 | -0.20 | 0.18 | -0.02 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 40.00 | 2.75 | 5.00 | % | 0 | 0 | 0.81 | -0.99 | 0.02 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 45.00 | 8.40 | 9.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST |