Energy Transfer LP (ET)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240719C00005000 | 2024-02-20 11:01AM EDT | 5.00 | 9.75 | 9.60 | 10.75 | 0.00 | - | 7 | 7 | 0.00% |
| ET240719C00007000 | 2024-01-19 2:36PM EDT | 7.00 | 6.73 | 7.10 | 8.80 | 0.00 | - | 1 | 1 | 80.47% |
| ET240719C00008000 | 2023-12-01 10:59AM EDT | 8.00 | 6.00 | 5.70 | 5.90 | 0.00 | - | 1 | 5 | 0.00% |
| ET240719C00009000 | 2023-12-11 2:03PM EDT | 9.00 | 4.26 | 4.70 | 5.70 | 0.00 | - | - | 1 | 0.00% |
| ET240719C00010000 | 2024-03-26 1:36PM EDT | 10.00 | 5.60 | 4.90 | 7.95 | 0.00 | - | 120 | 520 | 110.84% |
| ET240719C00011000 | 2024-02-20 4:04PM EDT | 11.00 | 3.75 | 2.91 | 5.70 | 0.00 | - | 2 | 3 | 109.77% |
| ET240719C00012000 | 2024-04-03 1:20PM EDT | 12.00 | 4.03 | 1.70 | 5.05 | 0.00 | - | 23 | 105 | 109.47% |
| ET240719C00013000 | 2024-05-02 1:25PM EDT | 13.00 | 2.71 | 0.76 | 4.00 | +0.09 | +3.44% | 101 | 3,418 | 89.55% |
| ET240719C00014000 | 2024-05-02 3:42PM EDT | 14.00 | 1.79 | 1.76 | 2.22 | +0.13 | +7.83% | 15 | 23,435 | 40.53% |
| ET240719C00015000 | 2024-05-02 3:49PM EDT | 15.00 | 0.87 | 0.72 | 1.19 | +0.16 | +22.54% | 166 | 13,721 | 25.88% |
| ET240719C00016000 | 2024-05-02 3:18PM EDT | 16.00 | 0.30 | 0.26 | 0.32 | +0.07 | +30.43% | 242 | 12,882 | 14.36% |
| ET240719C00017000 | 2024-05-02 3:34PM EDT | 17.00 | 0.07 | 0.07 | 0.10 | +0.01 | +16.67% | 98 | 6,259 | 16.02% |
| ET240719C00018000 | 2024-05-02 3:50PM EDT | 18.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 2 | 4,498 | 20.51% |
| ET240719C00019000 | 2024-04-11 2:08PM EDT | 19.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 68 | 921 | 48.83% |
| ET240719C00020000 | 2024-05-02 3:35PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 36 | 363 | 26.17% |
| ET240719C00021000 | 2024-03-22 9:48AM EDT | 21.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 58.98% |
| ET240719C00025000 | 2024-04-09 9:30AM EDT | 25.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 8 | 60.94% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240719P00009000 | 2024-01-22 3:23PM EDT | 9.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 242 | 242 | 107.42% |
| ET240719P00010000 | 2024-04-22 10:44AM EDT | 10.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 287 | 55.86% |
| ET240719P00011000 | 2024-04-08 9:54AM EDT | 11.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1,590 | 45.70% |
| ET240719P00012000 | 2024-05-02 11:10AM EDT | 12.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 3,753 | 32.81% |
| ET240719P00013000 | 2024-05-02 3:36PM EDT | 13.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 117 | 5,398 | 27.34% |
| ET240719P00014000 | 2024-05-02 12:49PM EDT | 14.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 110 | 7,054 | 21.29% |
| ET240719P00015000 | 2024-05-02 3:55PM EDT | 15.00 | 0.23 | 0.14 | 0.25 | -0.06 | -20.69% | 30 | 7,954 | 19.53% |
| ET240719P00016000 | 2024-05-02 3:53PM EDT | 16.00 | 0.71 | 0.60 | 0.76 | -0.16 | -18.39% | 109 | 1,041 | 21.97% |
| ET240719P00017000 | 2024-04-29 11:57AM EDT | 17.00 | 1.29 | 1.12 | 1.65 | 0.00 | - | 5 | 47 | 30.27% |
| ET240719P00020000 | 2024-03-06 12:22PM EDT | 20.00 | 5.00 | 3.95 | 5.50 | 0.00 | - | 1 | 31 | 58.69% |
| ET240719P00025000 | 2023-12-11 12:57PM EDT | 25.00 | 11.85 | 10.05 | 12.20 | 0.00 | - | 2 | 3 | 145.70% |
| ET240719P00029000 | 2024-04-19 11:45AM EDT | 29.00 | 13.40 | 11.45 | 14.55 | 0.00 | - | 1 | 1 | 143.36% |
© 2024 Yahoo. All rights reserved.