Energy Transfer LP (ET)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240517C00005000 | 2024-04-01 10:16AM EDT | 5.00 | 10.90 | 10.55 | 10.65 | 0.00 | - | 1 | 1 | 0.00% |
| ET240517C00008000 | 2024-04-19 3:19PM EDT | 8.00 | 7.75 | 6.25 | 9.80 | 0.00 | - | 1 | 1 | 245.31% |
| ET240517C00010000 | 2024-05-01 9:50AM EDT | 10.00 | 5.75 | 4.75 | 7.70 | 0.00 | - | 3 | 99 | 213.87% |
| ET240517C00011000 | 2024-04-03 2:54PM EDT | 11.00 | 5.00 | 4.70 | 6.75 | 0.00 | - | 1 | 0 | 245.31% |
| ET240517C00012000 | 2024-04-23 1:58PM EDT | 12.00 | 3.95 | 3.35 | 5.65 | 0.00 | - | 10 | 115 | 182.23% |
| ET240517C00013000 | 2024-04-30 9:30AM EDT | 13.00 | 2.93 | 1.81 | 2.90 | 0.00 | - | 1 | 265 | 75.39% |
| ET240517C00014000 | 2024-04-29 2:26PM EDT | 14.00 | 2.02 | 1.26 | 2.34 | 0.00 | - | 5 | 560 | 101.17% |
| ET240517C00014500 | 2024-05-02 11:37AM EDT | 14.50 | 1.22 | 1.26 | 1.58 | +0.10 | +8.93% | 2 | 242 | 61.52% |
| ET240517C00015000 | 2024-05-02 3:43PM EDT | 15.00 | 0.78 | 0.77 | 1.03 | +0.13 | +20.00% | 14 | 3,289 | 43.16% |
| ET240517C00015500 | 2024-05-02 2:18PM EDT | 15.50 | 0.37 | 0.35 | 0.39 | +0.16 | +76.19% | 104 | 1,726 | 16.99% |
| ET240517C00016000 | 2024-05-02 3:55PM EDT | 16.00 | 0.10 | 0.09 | 0.11 | +0.04 | +66.67% | 1,720 | 9,229 | 15.24% |
| ET240517C00016500 | 2024-05-02 3:33PM EDT | 16.50 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 320 | 2,446 | 18.75% |
| ET240517C00017000 | 2024-05-02 3:58PM EDT | 17.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 278 | 16,026 | 25.00% |
| ET240517C00017500 | 2024-05-02 11:14AM EDT | 17.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 40 | 104 | 41.02% |
| ET240517C00018000 | 2024-04-30 12:22PM EDT | 18.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 425 | 43.36% |
| ET240517C00019000 | 2024-04-26 2:23PM EDT | 19.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 30 | 42 | 56.25% |
| ET240517C00020000 | 2024-04-24 1:04PM EDT | 20.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 21 | 67.97% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240517P00012000 | 2024-04-29 11:21AM EDT | 12.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 451 | 139.65% |
| ET240517P00013000 | 2024-05-01 3:28PM EDT | 13.00 | 0.01 | 0.00 | 0.72 | 0.00 | - | 1 | 103 | 109.18% |
| ET240517P00014000 | 2024-05-02 3:20PM EDT | 14.00 | 0.02 | 0.00 | 0.59 | 0.00 | - | 1 | 981 | 74.61% |
| ET240517P00014500 | 2024-05-02 2:28PM EDT | 14.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 656 | 28.13% |
| ET240517P00015000 | 2024-05-02 3:52PM EDT | 15.00 | 0.08 | 0.06 | 0.09 | -0.05 | -38.46% | 225 | 2,470 | 27.34% |
| ET240517P00015500 | 2024-05-02 1:00PM EDT | 15.50 | 0.30 | 0.22 | 0.26 | -0.10 | -25.00% | 12 | 835 | 29.40% |
| ET240517P00016000 | 2024-05-02 2:40PM EDT | 16.00 | 0.61 | 0.56 | 1.08 | -0.10 | -14.08% | 24 | 1,353 | 53.13% |
| ET240517P00016500 | 2024-04-25 2:14PM EDT | 16.50 | 0.90 | 0.55 | 1.53 | 0.00 | - | - | 10 | 84.18% |
| ET240517P00017000 | 2024-05-02 3:40PM EDT | 17.00 | 1.54 | 1.16 | 2.64 | -0.25 | -13.97% | 81 | 114 | 87.30% |
| ET240517P00018000 | 2024-05-01 10:22AM EDT | 18.00 | 2.69 | 1.73 | 2.97 | 0.00 | - | 1 | 62 | 56.06% |
| ET240517P00018500 | 2024-04-30 10:46AM EDT | 18.50 | 2.98 | 2.40 | 4.10 | 0.00 | - | 11 | 11 | 106.45% |
| ET240517P00020000 | 2024-05-02 2:48PM EDT | 20.00 | 4.55 | 4.05 | 4.60 | -0.05 | -1.09% | 16 | 5 | 80.08% |
| ET240517P00021000 | 2024-05-02 10:57AM EDT | 21.00 | 5.65 | 4.45 | 5.60 | 0.00 | - | 5 | 26 | 130.86% |
| ET240517P00024000 | 2024-05-02 1:12PM EDT | 24.00 | 8.60 | 7.45 | 8.60 | +0.10 | +1.18% | 25 | 23 | 167.19% |
| ET240517P00027000 | 2024-05-02 12:09PM EDT | 27.00 | 11.65 | 11.15 | 12.55 | +0.20 | +1.75% | 3 | 1 | 227.93% |
| ET240517P00028000 | 2024-04-19 10:29AM EDT | 28.00 | 12.45 | 12.25 | 13.55 | 0.00 | - | 55 | 49 | 242.97% |
© 2024 Yahoo. All rights reserved.