Energy Transfer LP (ET)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240920C00006000 | 2024-05-24 9:35AM EDT | 6.00 | 10.20 | 9.00 | 9.85 | 0.00 | - | 1 | 1 | 143.36% |
| ET240920C00012000 | 2024-05-24 9:30AM EDT | 12.00 | 3.65 | 3.55 | 4.30 | 0.00 | - | 3 | 3 | 55.76% |
| ET240920C00013000 | 2024-05-31 9:56AM EDT | 13.00 | 2.74 | 2.36 | 2.84 | 0.00 | - | 1 | 3 | 40.14% |
| ET240920C00014000 | 2024-06-07 10:40AM EDT | 14.00 | 1.73 | 1.29 | 2.43 | +0.25 | +16.89% | 2 | 77 | 50.29% |
| ET240920C00015000 | 2024-06-07 3:03PM EDT | 15.00 | 0.90 | 0.66 | 1.06 | +0.10 | +12.50% | 1,001 | 1,607 | 24.46% |
| ET240920C00016000 | 2024-06-07 2:58PM EDT | 16.00 | 0.34 | 0.30 | 0.34 | +0.05 | +17.24% | 1,036 | 2,639 | 16.70% |
| ET240920C00017000 | 2024-06-07 10:16AM EDT | 17.00 | 0.11 | 0.08 | 0.11 | +0.01 | +10.00% | 4 | 6,736 | 16.70% |
| ET240920C00018000 | 2024-06-07 10:15AM EDT | 18.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 141 | 22.36% |
| ET240920C00019000 | 2024-05-28 9:40AM EDT | 19.00 | 0.66 | 0.01 | 0.53 | 0.00 | - | 1 | 80 | 47.95% |
| ET240920C00021000 | 2024-06-07 2:15PM EDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 123 | 29.69% |
| ET240920C00022000 | 2024-06-04 9:55AM EDT | 22.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 6 | 227 | 58.59% |
| ET240920C00023000 | 2024-06-04 10:07AM EDT | 23.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 1 | 50 | 63.18% |
| ET240920C00026000 | 2024-05-15 9:39AM EDT | 26.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 2 | 75.20% |
| ET240920C00027000 | 2024-06-07 10:51AM EDT | 27.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 35 | 5 | 78.52% |
| ET240920C00028000 | 2024-05-15 9:59AM EDT | 28.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 17 | 82.23% |
| ET240920C00030000 | 2024-05-22 2:23PM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 88.67% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240920P00012000 | 2024-05-31 2:45PM EDT | 12.00 | 0.05 | 0.03 | 0.11 | 0.00 | - | 4 | 9 | 35.55% |
| ET240920P00014000 | 2024-06-06 3:30PM EDT | 14.00 | 0.16 | 0.13 | 0.17 | 0.00 | - | 120 | 209 | 21.09% |
| ET240920P00015000 | 2024-06-06 3:42PM EDT | 15.00 | 0.42 | 0.36 | 0.50 | 0.00 | - | 250 | 1,020 | 21.92% |
| ET240920P00016000 | 2024-06-06 1:49PM EDT | 16.00 | 0.98 | 0.86 | 1.04 | 0.00 | - | 20 | 1,352 | 22.36% |
| ET240920P00017000 | 2024-06-04 10:09AM EDT | 17.00 | 1.90 | 1.47 | 1.95 | 0.00 | - | 5 | 21 | 29.25% |
© 2024 Yahoo. All rights reserved.