Energy Transfer LP (ET)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240621C00001000 | 2024-03-19 12:31PM EDT | 1.00 | 14.63 | 13.95 | 16.50 | 0.00 | - | 1 | 0 | 754.69% |
| ET240621C00002000 | 2024-02-02 10:30AM EDT | 2.00 | 12.43 | 12.55 | 13.85 | 0.00 | - | 1 | 0 | 353.13% |
| ET240621C00003000 | 2024-04-11 9:47AM EDT | 3.00 | 12.71 | 12.65 | 12.70 | 0.00 | - | 6 | 1 | 181.25% |
| ET240621C00004000 | 2024-04-19 10:06AM EDT | 4.00 | 11.87 | 11.65 | 11.70 | 0.00 | - | 36 | 93 | 150.00% |
| ET240621C00005000 | 2024-02-06 4:35PM EDT | 5.00 | 8.50 | 10.15 | 11.20 | 0.00 | - | 2 | 2 | 266.99% |
| ET240621C00007000 | 2024-04-23 11:25AM EDT | 7.00 | 8.95 | 8.65 | 8.70 | 0.00 | - | - | 2 | 90.63% |
| ET240621C00008000 | 2024-04-29 10:04AM EDT | 8.00 | 8.00 | 7.65 | 7.70 | 0.00 | - | 1 | 185 | 76.56% |
| ET240621C00010000 | 2024-04-19 3:31PM EDT | 10.00 | 5.72 | 5.65 | 5.70 | 0.00 | - | 2 | 1,678 | 53.13% |
| ET240621C00011000 | 2024-04-03 12:32PM EDT | 11.00 | 5.01 | 4.65 | 4.75 | 0.00 | - | 10 | 21 | 57.81% |
| ET240621C00012000 | 2024-05-01 1:56PM EDT | 12.00 | 3.53 | 3.65 | 3.75 | 0.00 | - | 2 | 2,504 | 46.09% |
| ET240621C00013000 | 2024-04-30 9:30AM EDT | 13.00 | 3.00 | 2.66 | 2.71 | 0.00 | - | 1 | 44 | 27.74% |
| ET240621C00014000 | 2024-05-01 1:20PM EDT | 14.00 | 1.61 | 1.63 | 1.71 | 0.00 | - | 4 | 545 | 18.36% |
| ET240621C00015000 | 2024-05-02 11:31AM EDT | 15.00 | 0.70 | 0.73 | 0.75 | +0.07 | +11.11% | 1,110 | 36,589 | 12.21% |
| ET240621C00016000 | 2024-05-02 1:09PM EDT | 16.00 | 0.18 | 0.16 | 0.18 | +0.04 | +36.36% | 343 | 9,219 | 13.18% |
| ET240621C00017000 | 2024-05-02 12:58PM EDT | 17.00 | 0.06 | 0.04 | 0.05 | +0.02 | +50.00% | 61 | 36,414 | 16.80% |
| ET240621C00018000 | 2024-05-01 11:59AM EDT | 18.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 1,179 | 20.70% |
| ET240621C00019000 | 2024-05-02 11:09AM EDT | 19.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 11 | 48 | 57.03% |
| ET240621C00020000 | 2024-05-01 9:52AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 4,289 | 32.81% |
| ET240621C00021000 | 2024-02-22 1:37PM EDT | 21.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 30 | 30 | 51.56% |
| ET240621C00022000 | 2024-04-04 11:12AM EDT | 22.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 14 | 269 | 48.44% |
| ET240621C00025000 | 2024-04-26 10:21AM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 293 | 54.69% |
| ET240621C00030000 | 2024-04-02 9:47AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 125.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240621P00001000 | 2023-12-11 2:42PM EDT | 1.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 673 | 306.25% |
| ET240621P00002000 | 2023-06-29 1:13PM EDT | 2.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 290 | 237.50% |
| ET240621P00003000 | 2023-05-09 11:56AM EDT | 3.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 1,765 | 207.81% |
| ET240621P00004000 | 2023-10-05 1:31PM EDT | 4.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 5 | 94 | 240.63% |
| ET240621P00005000 | 2023-11-20 4:39PM EDT | 5.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 10 | 850 | 178.13% |
| ET240621P00008000 | 2024-03-18 3:54PM EDT | 8.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 4,003 | 81.25% |
| ET240621P00010000 | 2024-04-22 3:14PM EDT | 10.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 33 | 16,263 | 65.63% |
| ET240621P00011000 | 2024-03-01 12:26PM EDT | 11.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 100 | 100 | 70.31% |
| ET240621P00012000 | 2024-05-02 1:04PM EDT | 12.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 5 | 20,282 | 39.84% |
| ET240621P00013000 | 2024-04-09 9:54AM EDT | 13.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 1 | 510 | 35.94% |
| ET240621P00014000 | 2024-05-02 11:17AM EDT | 14.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 23 | 988 | 23.63% |
| ET240621P00015000 | 2024-05-02 12:34PM EDT | 15.00 | 0.20 | 0.19 | 0.20 | -0.04 | -16.67% | 266 | 6,678 | 20.41% |
| ET240621P00016000 | 2024-05-02 10:28AM EDT | 16.00 | 0.80 | 0.71 | 0.74 | +0.01 | +1.27% | 1 | 1,111 | 24.22% |
| ET240621P00017000 | 2024-05-01 2:47PM EDT | 17.00 | 1.74 | 1.52 | 1.66 | 0.00 | - | 23 | 2,018 | 34.86% |
| ET240621P00018000 | 2024-05-01 3:23PM EDT | 18.00 | 2.73 | 2.57 | 2.65 | 0.00 | - | 1 | 3 | 45.61% |
| ET240621P00019000 | 2024-04-15 3:14PM EDT | 19.00 | 4.00 | 3.60 | 3.65 | 0.00 | - | 4 | 7 | 53.71% |
| ET240621P00020000 | 2024-04-19 12:07PM EDT | 20.00 | 4.40 | 4.60 | 4.65 | 0.00 | - | 20 | 195 | 62.31% |
| ET240621P00022000 | 2023-03-22 3:37PM EDT | 22.00 | 10.60 | 9.40 | 9.75 | 0.00 | - | 2 | 8 | 217.43% |
| ET240621P00025000 | 2024-02-22 3:05PM EDT | 25.00 | 10.24 | 8.65 | 10.60 | 0.00 | - | 1 | 1 | 95.51% |
| ET240621P00027000 | 2024-04-19 12:08PM EDT | 27.00 | 11.35 | 11.15 | 11.65 | 0.00 | - | 2 | 2 | 81.25% |
| ET240621P00029000 | 2024-04-23 10:08AM EDT | 29.00 | 13.40 | 13.55 | 13.65 | 0.00 | - | - | 1 | 113.28% |
| ET240621P00030000 | 2024-04-19 12:08PM EDT | 30.00 | 14.35 | 14.15 | 14.65 | 0.00 | - | 3 | 4 | 92.97% |
© 2024 Yahoo. All rights reserved.