Energy Transfer LP (ET)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET241018C00003000 | 2024-04-30 2:59PM EDT | 3.00 | 12.70 | 12.60 | 12.80 | 0.00 | - | 1 | 0 | 90.63% |
| ET241018C00007000 | 2024-04-16 12:47PM EDT | 7.00 | 8.09 | 8.75 | 8.80 | 0.00 | - | 1 | 5 | 45.31% |
| ET241018C00008000 | 2024-04-11 10:16AM EDT | 8.00 | 7.70 | 7.75 | 7.80 | 0.00 | - | - | 4 | 39.06% |
| ET241018C00010000 | 2024-02-28 1:05PM EDT | 10.00 | 4.70 | 4.80 | 6.85 | 0.00 | - | 1 | 1 | 92.38% |
| ET241018C00012000 | 2024-05-01 3:22PM EDT | 12.00 | 3.60 | 3.75 | 3.85 | 0.00 | - | - | 202 | 25.20% |
| ET241018C00013000 | 2024-04-30 10:10AM EDT | 13.00 | 2.91 | 2.76 | 2.81 | 0.00 | - | 10 | 314 | 14.84% |
| ET241018C00014000 | 2024-05-02 10:42AM EDT | 14.00 | 1.73 | 1.80 | 1.84 | -0.35 | -16.83% | 21 | 858 | 12.50% |
| ET241018C00015000 | 2024-05-01 3:50PM EDT | 15.00 | 0.88 | 1.01 | 1.05 | 0.00 | - | 203 | 5,250 | 13.48% |
| ET241018C00016000 | 2024-05-02 2:25PM EDT | 16.00 | 0.47 | 0.48 | 0.51 | +0.06 | +14.63% | 18 | 14,712 | 14.01% |
| ET241018C00017000 | 2024-05-01 2:13PM EDT | 17.00 | 0.16 | 0.20 | 0.22 | 0.00 | - | 130 | 11,332 | 14.65% |
| ET241018C00018000 | 2024-05-02 2:37PM EDT | 18.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 344 | 1,198 | 15.33% |
| ET241018C00019000 | 2024-05-02 2:59PM EDT | 19.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 801 | 16.41% |
| ET241018C00020000 | 2024-05-01 10:25AM EDT | 20.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 1,013 | 19.92% |
| ET241018C00021000 | 2024-04-29 11:16AM EDT | 21.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 160 | 25.68% |
| ET241018C00022000 | 2024-04-24 10:05AM EDT | 22.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 1,331 | 25.98% |
| ET241018C00023000 | 2024-04-17 1:44PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 119 | 12.50% |
| ET241018C00024000 | 2024-04-09 9:33AM EDT | 24.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 0 | 50.98% |
| ET241018C00025000 | 2024-04-04 11:08AM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 30 | 32.42% |
| ET241018C00030000 | 2024-03-22 9:34AM EDT | 30.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 5 | 0 | 73.14% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET241018P00010000 | 2024-03-22 9:52AM EDT | 10.00 | 0.15 | 0.01 | 0.11 | 0.00 | - | 12 | 24 | 44.53% |
| ET241018P00011000 | 2024-04-18 10:59AM EDT | 11.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 10 | 11 | 33.20% |
| ET241018P00012000 | 2024-05-02 2:37PM EDT | 12.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 324 | 349 | 26.56% |
| ET241018P00013000 | 2024-05-02 2:05PM EDT | 13.00 | 0.11 | 0.09 | 0.11 | -0.01 | -8.33% | 1 | 995 | 22.66% |
| ET241018P00014000 | 2024-05-02 2:21PM EDT | 14.00 | 0.23 | 0.21 | 0.24 | -0.03 | -11.54% | 10 | 7,305 | 21.09% |
| ET241018P00015000 | 2024-05-02 2:21PM EDT | 15.00 | 0.50 | 0.48 | 0.51 | -0.08 | -13.79% | 11 | 8,302 | 20.26% |
| ET241018P00016000 | 2024-05-02 10:07AM EDT | 16.00 | 1.14 | 0.98 | 1.01 | +0.04 | +3.64% | 10 | 1,952 | 20.90% |
| ET241018P00017000 | 2024-04-24 11:33AM EDT | 17.00 | 1.69 | 1.71 | 1.76 | 0.00 | - | 13 | 24 | 23.54% |
| ET241018P00018000 | 2024-04-24 11:33AM EDT | 18.00 | 2.56 | 2.60 | 2.69 | 0.00 | - | - | 10 | 28.37% |
© 2024 Yahoo. All rights reserved.