Energy Transfer LP (ET)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240816C00014000 | 2024-05-30 11:21AM EDT | 14.00 | 1.67 | 1.60 | 1.91 | 0.00 | - | 2 | 96 | 30.08% |
| ET240816C00015000 | 2024-05-31 9:43AM EDT | 15.00 | 0.94 | 0.83 | 1.07 | +0.06 | +6.82% | 16 | 711 | 24.32% |
| ET240816C00016000 | 2024-05-31 3:12PM EDT | 16.00 | 0.34 | 0.35 | 0.39 | 0.00 | - | 61 | 1,724 | 18.56% |
| ET240816C00017000 | 2024-05-31 2:54PM EDT | 17.00 | 0.12 | 0.09 | 0.12 | +0.02 | +20.00% | 39 | 7,564 | 18.26% |
| ET240816C00018000 | 2024-05-30 3:10PM EDT | 18.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 619 | 877 | 21.49% |
| ET240816C00020000 | 2024-05-28 12:07PM EDT | 20.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 48 | 208 | 36.91% |
| ET240816C00021000 | 2024-05-30 10:49AM EDT | 21.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 10 | 29 | 54.20% |
| ET240816C00022000 | 2024-05-31 9:44AM EDT | 22.00 | 0.02 | 0.00 | 0.51 | -0.01 | -33.33% | 15 | 17 | 59.18% |
| ET240816C00023000 | 2024-05-28 1:59PM EDT | 23.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 71.78% |
| ET240816C00030000 | 2024-05-30 10:52AM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 7 | 20 | 101.95% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240816P00008000 | 2024-05-28 12:13PM EDT | 8.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 150 | 150 | 91.80% |
| ET240816P00013000 | 2024-05-14 2:41PM EDT | 13.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | - | 1 | 28.13% |
| ET240816P00014000 | 2024-05-24 3:32PM EDT | 14.00 | 0.11 | 0.07 | 0.10 | 0.00 | - | 75 | 78 | 22.07% |
| ET240816P00015000 | 2024-05-30 1:28PM EDT | 15.00 | 0.33 | 0.25 | 0.31 | 0.00 | - | 7 | 1,299 | 20.80% |
| ET240816P00016000 | 2024-05-30 12:29PM EDT | 16.00 | 0.87 | 0.74 | 0.79 | 0.00 | - | 2 | 298 | 21.09% |
| ET240816P00017000 | 2024-05-16 12:32PM EDT | 17.00 | 1.25 | 1.30 | 1.74 | 0.00 | - | - | 5 | 31.06% |
| ET240816P00019000 | 2024-05-23 11:33AM EDT | 19.00 | 3.55 | 2.68 | 3.85 | 0.00 | - | - | 14 | 53.42% |
| ET240816P00020000 | 2024-05-31 3:32PM EDT | 20.00 | 4.53 | 4.40 | 4.85 | -0.09 | -1.95% | 1 | 1 | 60.94% |
© 2024 Yahoo. All rights reserved.