Energy Transfer LP (ET)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240503C00005000 | 2024-04-19 1:10PM EDT | 5.00 | 10.95 | 10.90 | 12.00 | 0.00 | - | 400 | 400 | 717.97% |
| ET240503C00010000 | 2024-04-16 10:20AM EDT | 10.00 | 5.12 | 5.90 | 8.10 | 0.00 | - | - | 3 | 457.03% |
| ET240503C00011000 | 2024-04-16 2:20PM EDT | 11.00 | 4.10 | 4.90 | 5.15 | 0.00 | - | - | 13 | 164.84% |
| ET240503C00011500 | 2024-04-16 2:20PM EDT | 11.50 | 3.60 | 4.40 | 4.60 | 0.00 | - | - | 2 | 134.38% |
| ET240503C00012000 | 2024-04-16 2:20PM EDT | 12.00 | 3.10 | 2.70 | 6.00 | 0.00 | - | - | 12 | 219.14% |
| ET240503C00013000 | 2024-04-26 10:50AM EDT | 13.00 | 2.89 | 2.44 | 3.05 | +0.19 | +7.04% | 8 | 1 | 110.16% |
| ET240503C00013500 | 2024-04-26 10:42AM EDT | 13.50 | 2.40 | 2.33 | 2.53 | +0.02 | +0.84% | 4 | 6 | 88.28% |
| ET240503C00014000 | 2024-04-26 9:57AM EDT | 14.00 | 1.91 | 0.25 | 2.20 | -0.05 | -2.55% | 1 | 653 | 108.98% |
| ET240503C00014500 | 2024-04-25 3:57PM EDT | 14.50 | 1.45 | 1.42 | 2.14 | 0.00 | - | 14 | 457 | 102.34% |
| ET240503C00015000 | 2024-04-26 2:00PM EDT | 15.00 | 0.97 | 0.96 | 1.03 | -0.01 | -1.02% | 51 | 1,180 | 42.97% |
| ET240503C00015500 | 2024-04-26 3:59PM EDT | 15.50 | 0.48 | 0.48 | 0.52 | +0.01 | +2.13% | 299 | 4,069 | 25.00% |
| ET240503C00016000 | 2024-04-26 3:59PM EDT | 16.00 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 942 | 3,540 | 14.65% |
| ET240503C00016500 | 2024-04-26 3:59PM EDT | 16.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 294 | 12,087 | 18.75% |
| ET240503C00017000 | 2024-04-26 3:55PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 246 | 868 | 30.47% |
| ET240503C00017500 | 2024-04-26 11:28AM EDT | 17.50 | 0.09 | 0.00 | 0.04 | +0.08 | +800.00% | 3 | 78 | 47.66% |
| ET240503C00018500 | 2024-04-10 3:11PM EDT | 18.50 | 0.01 | 0.00 | 0.36 | 0.00 | - | - | 7 | 101.17% |
| ET240503C00019000 | 2024-04-03 3:44PM EDT | 19.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 145.70% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240503P00012000 | 2024-04-16 11:15AM EDT | 12.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 109.38% |
| ET240503P00014000 | 2024-04-15 12:03PM EDT | 14.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 1 | 32 | 114.26% |
| ET240503P00014500 | 2024-04-19 2:44PM EDT | 14.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 300 | 401 | 110.55% |
| ET240503P00015000 | 2024-04-26 1:35PM EDT | 15.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 8 | 505 | 38.67% |
| ET240503P00015500 | 2024-04-26 3:37PM EDT | 15.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2,052 | 2,404 | 19.53% |
| ET240503P00016000 | 2024-04-26 3:54PM EDT | 16.00 | 0.15 | 0.12 | 0.16 | -0.01 | -6.25% | 67 | 883 | 15.82% |
| ET240503P00016500 | 2024-04-23 11:31AM EDT | 16.50 | 0.59 | 0.53 | 0.77 | 0.00 | - | 5 | 10 | 50.20% |
| ET240503P00017000 | 2024-04-25 10:20AM EDT | 17.00 | 1.19 | 0.88 | 2.20 | 0.00 | - | 11 | 11 | 102.15% |
© 2024 Yahoo. All rights reserved.