NYSE - Nasdaq Real Time Price USD

Pembina Pipeline Corporation (PBA)

Compare
37.11
-0.08
(-0.22%)
At close: 4:00:02 PM EST
37.40
+0.29
+(0.78%)
After hours: 6:33:46 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PBA250221C00030000 12/23/2024 11:27 AM 30 6.70 6.70 8.90 0.00 0.00% - 10 79.79%
PBA250221C00035000 1/22/2025 3:31 PM 35 2.67 2.15 2.55 0.00 0.00% 2 79 29.98%
PBA250221C00040000 1/22/2025 12:15 PM 40 0.10 0.00 0.10 0.00 0.00% 12 926 20.41%
PBA250221C00045000 1/15/2025 2:27 PM 45 0.10 0.00 0.10 0.00 0.00% 30 277 41.60%
PBA250221C00050000 12/18/2024 1:13 PM 50 0.05 0.00 0.00 0.00 0.00% 2 0 25.00%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PBA250221P00020000 1/16/2025 9:39 AM 20 0.05 0.00 0.10 0.00 0.00% - 2 103.91%
PBA250221P00022500 1/16/2025 9:30 AM 22.5 0.13 0.00 0.10 0.00 0.00% - 5 85.94%
PBA250221P00025000 1/17/2025 2:58 PM 25 0.07 0.00 0.10 0.00 0.00% 800 804 69.92%
PBA250221P00030000 1/21/2025 2:47 PM 30 0.07 0.00 0.05 0.00 0.00% 15 16 41.02%
PBA250221P00035000 1/23/2025 3:07 PM 35 0.15 0.10 0.20 0.00 0.00% 8 355 21.73%
PBA250221P00040000 1/17/2025 10:02 AM 40 2.50 2.70 3.20 0.00 0.00% 5 28 29.15%
PBA250221P00045000 11/15/2024 10:42 AM 45 3.80 7.10 9.60 0.00 0.00% - 0 60.94%
PBA250221P00055000 12/16/2024 12:09 AM 55 13.60 16.30 18.30 0.00 0.00% - 1 96.88%

Related Tickers

TRP TC Energy Corporation
47.55
+0.96%
 
HESM Hess Midstream LP
41.28
+1.08%
 
WES Western Midstream Partners, LP
42.35
-0.19%
 
SOBO South Bow Corporation
24.34
+1.33%
 
CQP Cheniere Energy Partners, L.P.
61.70
+0.16%
 
WMB The Williams Companies, Inc.
59.57
+0.13%
 
DTM DT Midstream, Inc.
111.41
+0.05%
 
ENLC EnLink Midstream, LLC
14.70
-0.47%
 
OKE ONEOK, Inc.
104.53
-0.34%
 
ENB Enbridge Inc.
45.06
+0.45%