Energy Transfer LP (ET)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240913C00010000 | 2024-08-14 10:20AM EDT | 10.00 | 5.97 | 5.45 | 6.40 | 0.00 | - | 3 | 3 | 246.88% |
| ET240913C00013000 | 2024-09-03 1:28PM EDT | 13.00 | 3.05 | 2.75 | 2.88 | 0.00 | - | - | 10 | 0.00% |
| ET240913C00013500 | 2024-09-03 11:35AM EDT | 13.50 | 2.59 | 2.25 | 2.38 | 0.00 | - | - | 23 | 0.00% |
| ET240913C00014000 | 2024-09-05 10:17AM EDT | 14.00 | 2.10 | 1.79 | 1.92 | 0.00 | - | - | 12 | 78.13% |
| ET240913C00014500 | 2024-08-23 1:14PM EDT | 14.50 | 1.75 | 1.33 | 1.43 | 0.00 | - | 3 | 1 | 67.19% |
| ET240913C00015000 | 2024-09-11 11:48AM EDT | 15.00 | 0.84 | 0.82 | 0.88 | +0.07 | +9.09% | 16 | 39 | 0.00% |
| ET240913C00015500 | 2024-09-11 10:11AM EDT | 15.50 | 0.35 | 0.35 | 0.39 | -0.02 | -5.41% | 10 | 2,187 | 0.00% |
| ET240913C00016000 | 2024-09-11 12:27PM EDT | 16.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,645 | 6,739 | 13.67% |
| ET240913C00016500 | 2024-09-11 11:33AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 52 | 12,728 | 26.56% |
| ET240913C00017000 | 2024-09-06 10:24AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 703 | 42.19% |
| ET240913C00017500 | 2024-08-30 12:37PM EDT | 17.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 49 | 292 | 50.00% |
| ET240913C00018000 | 2024-09-04 2:20PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 553 | 62.50% |
| ET240913C00018500 | 2024-08-29 1:17PM EDT | 18.50 | 0.01 | 0.00 | 0.35 | 0.00 | - | 43 | 53 | 155.47% |
| ET240913C00019000 | 2024-09-11 9:30AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 142 | 87.50% |
| ET240913C00019500 | 2024-08-29 10:02AM EDT | 19.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 15 | 356 | 139.06% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240913P00012500 | 2024-08-29 3:23PM EDT | 12.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 10 | 110 | 200.00% |
| ET240913P00013000 | 2024-08-30 10:38AM EDT | 13.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 69 | 84 | 175.00% |
| ET240913P00013500 | 2024-08-30 12:22PM EDT | 13.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 10 | 25 | 150.00% |
| ET240913P00014000 | 2024-09-09 11:33AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 296 | 65.63% |
| ET240913P00014500 | 2024-09-06 1:22PM EDT | 14.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 167 | 130 | 50.00% |
| ET240913P00015000 | 2024-09-11 11:04AM EDT | 15.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 338 | 44.53% |
| ET240913P00015500 | 2024-09-11 10:21AM EDT | 15.50 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 1,918 | 1,496 | 30.47% |
| ET240913P00016000 | 2024-09-11 12:01PM EDT | 16.00 | 0.22 | 0.17 | 0.21 | -0.05 | -18.52% | 1,022 | 2,883 | 27.34% |
| ET240913P00016500 | 2024-09-11 9:41AM EDT | 16.50 | 0.80 | 0.64 | 0.69 | +0.09 | +12.68% | 2 | 8 | 51.95% |
| ET240913P00017000 | 2024-09-09 12:59PM EDT | 17.00 | 1.13 | 1.13 | 1.70 | 0.00 | - | 4 | 25 | 125.00% |
| ET240913P00017500 | 2024-09-03 3:39PM EDT | 17.50 | 1.44 | 1.59 | 2.58 | 0.00 | - | - | 0 | 183.98% |
| ET240913P00018000 | 2024-09-03 2:11PM EDT | 18.00 | 1.96 | 2.12 | 2.78 | 0.00 | - | - | 0 | 179.69% |
| ET240913P00018500 | 2024-09-03 2:11PM EDT | 18.50 | 2.46 | 0.71 | 4.80 | 0.00 | - | - | 0 | 151.17% |
| ET240913P00019500 | 2024-09-03 11:35AM EDT | 19.50 | 3.45 | 2.13 | 4.60 | 0.00 | - | - | 1 | 375.39% |
| ET240913P00020000 | 2024-09-03 11:35AM EDT | 20.00 | 3.95 | 2.21 | 6.10 | 0.00 | - | - | 5 | 157.81% |
| ET240913P00026000 | 2024-09-03 2:37PM EDT | 26.00 | 9.90 | 10.10 | 10.20 | 0.00 | - | - | 1 | 282.81% |
© 2024 Yahoo. All rights reserved.