Energy Transfer LP (ET)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240510C00013500 | 2024-05-01 2:26PM EDT | 13.50 | 2.06 | 0.46 | 2.90 | 0.00 | - | 3 | 3 | 173.24% |
| ET240510C00014000 | 2024-04-24 11:49AM EDT | 14.00 | 1.83 | 0.19 | 3.60 | 0.00 | - | 1 | 10 | 74.22% |
| ET240510C00014500 | 2024-04-30 9:46AM EDT | 14.50 | 1.42 | 0.19 | 1.45 | 0.00 | - | 1 | 156 | 67.97% |
| ET240510C00015000 | 2024-05-02 3:37PM EDT | 15.00 | 0.79 | 0.75 | 0.89 | +0.17 | +27.42% | 100 | 1,600 | 41.80% |
| ET240510C00015500 | 2024-05-02 3:59PM EDT | 15.50 | 0.36 | 0.36 | 0.37 | +0.16 | +80.00% | 539 | 1,733 | 21.49% |
| ET240510C00016000 | 2024-05-02 3:59PM EDT | 16.00 | 0.08 | 0.08 | 0.10 | +0.01 | +14.29% | 687 | 2,859 | 20.31% |
| ET240510C00016500 | 2024-05-02 3:34PM EDT | 16.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 328 | 4,284 | 24.22% |
| ET240510C00017000 | 2024-05-02 3:49PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 385 | 1,622 | 28.13% |
| ET240510C00017500 | 2024-05-02 11:10AM EDT | 17.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 35 | 621 | 51.17% |
| ET240510C00018000 | 2024-04-05 10:40AM EDT | 18.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 133.20% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240510P00013000 | 2024-04-24 10:02AM EDT | 13.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 157.03% |
| ET240510P00014000 | 2024-04-24 3:50PM EDT | 14.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 6 | 153.13% |
| ET240510P00014500 | 2024-05-01 3:59PM EDT | 14.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 173 | 1,340 | 39.84% |
| ET240510P00015000 | 2024-05-02 3:59PM EDT | 15.00 | 0.05 | 0.02 | 0.06 | -0.05 | -50.00% | 106 | 771 | 33.20% |
| ET240510P00015500 | 2024-05-02 3:55PM EDT | 15.50 | 0.22 | 0.17 | 0.21 | -0.16 | -42.11% | 374 | 1,337 | 35.94% |
| ET240510P00016000 | 2024-05-02 2:26PM EDT | 16.00 | 0.59 | 0.07 | 0.58 | -0.18 | -23.38% | 47 | 305 | 49.22% |
| ET240510P00017000 | 2024-05-02 3:38PM EDT | 17.00 | 1.55 | 1.28 | 1.84 | +0.28 | +22.05% | 18 | 1 | 83.59% |
| ET240510P00017500 | 2024-05-01 2:20PM EDT | 17.50 | 2.29 | 1.67 | 2.68 | 0.00 | - | 2 | 3 | 113.09% |
© 2024 Yahoo. All rights reserved.