Optionistics

PAA Stock Prices

Data as of

Last
23.60
Change
-0.32
Open
23.80
Previous
23.92
High
23.85
Low
23.35
Bid
-
Ask
-
Volume
5,012,415
Trades
-
Dividend
0.55
Yield
7.75%
Ex-Div
Apr 27, 2017
Split Date
Oct 2, 2012
Impl Vol
18.4%
Hist Vol
20.2%
Opt Volume
2,492
Open Int
233,193

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 202623.8023.8523.3523.60-0.325,012,4152,4920.1840.202
Nov 6, 202624.5024.5023.6623.92-0.614,565,05111,6400.2110.202
Nov 5, 202625.6525.6524.5124.53-0.682,934,88335,1040.1920.200
Nov 4, 202625.4425.4724.9425.21-0.643,515,6533,7380.2230.198
Nov 3, 202625.5826.0025.5025.85+0.181,769,9081,9160.2280.197
Nov 2, 202626.2226.3225.6225.67-0.844,581,7081,9810.2450.197
Oct 30, 202626.5826.7526.4426.51-0.403,637,2505,3240.2470.197
Oct 29, 202626.8326.9826.7226.92+0.312,896,671198,2000.1530.196
Oct 28, 202626.3926.6626.2326.60+0.191,979,4329,5580.1880.196
Oct 27, 202626.8026.8626.3126.41-0.442,847,06712,1110.1820.196
Oct 26, 202626.5026.9226.5026.85+0.222,813,3694,7990.2810.195
Oct 23, 202626.0426.8525.9726.63+0.733,710,58111,5730.1690.195
Oct 22, 202625.9826.0325.4825.90+0.012,219,8832,1950.1830.194
Oct 21, 202625.5325.9625.5025.89+0.402,110,8399,3310.1590.194
Oct 20, 202625.5525.5525.2525.49+0.241,674,8304,7070.1500.194
Oct 19, 202625.2525.4425.0825.25+0.001,460,5561,3330.1960.195
Oct 16, 202625.3825.5325.0525.25+0.103,048,1779,1860.1780.195
Oct 15, 202625.0525.2824.6825.15+0.172,462,9426,9290.1720.195
Oct 14, 202625.0025.1124.8524.98+0.062,007,4281,4790.1540.196
Oct 13, 202624.7224.9324.5324.92+0.422,288,4013,6540.1490.196
Oct 12, 202624.4724.6424.3924.50+0.162,001,0831,5000.2090.195
Oct 9, 202624.5624.6924.2724.34-0.081,854,2216110.2390.197
Oct 8, 202624.4524.6024.2224.42+0.331,952,2681,6860.2030.197
Oct 7, 202624.2424.2423.8024.09+0.031,623,8303090.2150.198
Oct 6, 202623.9024.2723.7024.06+0.151,470,0521,0340.2080.198
Oct 5, 202623.7624.2823.7623.91+0.161,698,7242,1110.2170.198
Oct 2, 202623.6124.0023.4323.75+0.002,187,5372,5460.1860.198
Oct 1, 202623.6523.8223.4523.70-0.024,410,2571,4800.2240.198
Sep 30, 202623.9724.1423.4523.72-0.212,133,0044,6510.2270.198
Sep 29, 202624.3424.4423.8023.93-0.601,957,5253,9870.2320.198
Sep 28, 202624.4924.7824.2424.53+0.112,281,9337570.2120.198
Sep 25, 202624.6324.6324.1324.42-0.223,586,2844,0740.1790.198
Sep 24, 202624.6124.8624.3324.64+0.202,212,9742,1220.2030.198
Sep 23, 202624.6124.8624.4024.44-0.111,528,8181,3290.1980.200
Sep 22, 202624.8525.0724.4724.55-0.442,475,52212,2380.2260.201
Sep 21, 202625.4625.4624.9624.99-0.381,827,5241,2680.1960.200
Sep 18, 202625.3525.6425.2625.37-0.046,169,5026,9080.2290.201
Sep 17, 202625.2625.6425.1725.41-0.011,684,1832280.2090.201
Sep 16, 202625.7025.7825.1725.42-0.352,020,7142,2780.2220.201
Sep 15, 202625.8326.0025.6525.77-0.081,245,7701,7180.2260.200
Sep 14, 202626.1926.3925.6625.85-0.234,599,0182,4710.2540.201
Sep 11, 202625.5026.1225.5026.08+0.362,901,0801,1050.1870.201
Sep 10, 202625.9125.9925.6125.72-0.142,946,2604610.2260.200
Sep 9, 202626.0026.1125.7125.85-0.113,132,5221,0640.2340.200
Sep 8, 202625.8026.0025.5225.97+0.002,920,7211,3940.2040.200
Sep 4, 202625.5225.7525.1725.70+0.181,824,4092,1310.1900.200
Sep 3, 202625.7725.7925.4925.53-0.203,158,9933,0040.2120.200
Sep 2, 202625.8725.9725.4425.72-0.142,869,5184010.2140.201
Sep 1, 202625.7525.8925.6825.86+0.212,293,5282,1940.2070.201
Aug 31, 202625.5325.6925.3925.65+0.172,710,1821,0430.2000.201
Aug 28, 202625.5025.6925.4325.48-0.031,443,1341,2290.2110.201
Aug 27, 202625.6425.7525.2625.51-0.122,357,3851,1080.2100.201
Aug 26, 202624.7025.6524.6425.63+0.932,756,9659,7000.1880.202
Aug 25, 202624.8025.0424.6424.70-0.262,628,4141,3550.2240.199
Aug 24, 202624.5525.1024.4524.96+0.352,302,9752,2600.2400.198
Aug 21, 202624.6624.9624.5724.61+0.022,881,6124,8520.2180.198
Aug 20, 202624.2624.6724.1824.59+0.602,603,2033,4850.1850.198
Aug 19, 202624.3324.3323.7923.99-0.202,737,1911,0880.1900.197
Aug 18, 202623.9824.2923.9324.19+0.442,805,6304,7930.1970.196
Aug 17, 202623.8123.9423.6923.75-0.152,017,5281,6270.2280.196
Aug 14, 202623.6723.9523.4423.90+0.451,892,4481,5200.2020.196
Aug 13, 202623.2123.6123.1523.45+0.211,907,9352,4710.2110.195
Aug 12, 202623.2023.3122.9723.24+0.091,523,2381,4170.2540.195
Aug 11, 202623.1123.3623.0623.15-0.111,622,5341,9850.2120.195
Aug 10, 202622.9823.3222.8523.26+0.454,313,9401,1810.2120.195

Dividend History

Ex-DatePay DateAmountAnnualYield
Apr 27, 2017May 15, 20170.552.207.75%
Oct 27, 2016Nov 14, 20160.552.205.45%
Jul 27, 2016Aug 12, 20160.702.805.45%
Apr 27, 2016May 13, 20160.702.805.45%
Jan 27, 2016Feb 12, 20160.702.805.45%
Oct 28, 2015Nov 13, 20150.702.805.45%
Jul 29, 2015Aug 14, 20150.702.785.45%
Apr 29, 2015May 15, 20150.692.745.45%
Jan 28, 2015Feb 13, 20150.682.704.86%
Oct 29, 2014Nov 14, 20140.662.644.58%
Jul 30, 2014Aug 14, 20140.652.584.33%
Apr 30, 2014May 15, 20140.632.524.42%

Split History

Split DateFactorAnnounced
Oct 2, 20120.500Aug 16, 2012