Energy Transfer LP (ET)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET241220C00003000 | 2024-04-04 2:11PM EDT | 3.00 | 13.00 | 11.70 | 12.60 | 0.00 | - | 2 | 2 | 87.50% |
| ET241220C00011000 | 2024-04-05 1:02PM EDT | 11.00 | 4.70 | 4.50 | 4.65 | 0.00 | - | 1 | 0 | 27.15% |
| ET241220C00012000 | 2024-04-30 11:42AM EDT | 12.00 | 3.91 | 3.55 | 3.65 | 0.00 | - | 1 | 13 | 21.49% |
| ET241220C00013000 | 2024-04-19 3:51PM EDT | 13.00 | 2.66 | 2.52 | 2.63 | 0.00 | - | 1 | 7 | 14.65% |
| ET241220C00014000 | 2024-05-01 11:24AM EDT | 14.00 | 1.75 | 1.65 | 1.72 | 0.00 | - | 10 | 922 | 13.48% |
| ET241220C00015000 | 2024-05-02 10:02AM EDT | 15.00 | 0.98 | 0.99 | 1.04 | -0.02 | -2.00% | 2 | 1,759 | 14.55% |
| ET241220C00016000 | 2024-05-02 10:02AM EDT | 16.00 | 0.51 | 0.51 | 0.54 | +0.02 | +4.08% | 3 | 12,898 | 14.48% |
| ET241220C00017000 | 2024-05-02 10:24AM EDT | 17.00 | 0.25 | 0.25 | 0.26 | +0.03 | +13.64% | 50 | 6,415 | 14.84% |
| ET241220C00018000 | 2024-05-01 2:19PM EDT | 18.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 232 | 1,074 | 15.33% |
| ET241220C00019000 | 2024-05-01 3:46PM EDT | 19.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 26 | 722 | 16.70% |
| ET241220C00020000 | 2024-05-01 1:40PM EDT | 20.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 24 | 1,023 | 18.56% |
| ET241220C00021000 | 2024-04-26 2:03PM EDT | 21.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 4 | 394 | 22.07% |
| ET241220C00022000 | 2024-04-30 3:07PM EDT | 22.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 56 | 1,111 | 23.05% |
| ET241220C00023000 | 2024-04-30 10:13AM EDT | 23.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 52.54% |
| ET241220C00024000 | 2024-04-24 10:26AM EDT | 24.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 20 | 170 | 55.76% |
| ET241220C00025000 | 2024-04-17 1:24PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 74 | 12.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET241220P00005000 | 2024-04-04 2:11PM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 113.48% |
| ET241220P00010000 | 2024-04-08 2:08PM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 52.05% |
| ET241220P00011000 | 2024-04-22 9:30AM EDT | 11.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 29.88% |
| ET241220P00012000 | 2024-04-30 12:05PM EDT | 12.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 5 | 384 | 25.49% |
| ET241220P00013000 | 2024-04-29 11:55AM EDT | 13.00 | 0.19 | 0.22 | 0.24 | 0.00 | - | 11 | 314 | 23.63% |
| ET241220P00014000 | 2024-05-01 1:51PM EDT | 14.00 | 0.50 | 0.42 | 0.47 | 0.00 | - | 13 | 905 | 23.05% |
| ET241220P00015000 | 2024-05-02 9:35AM EDT | 15.00 | 0.82 | 0.78 | 0.83 | -0.05 | -5.75% | 103 | 3,432 | 22.56% |
| ET241220P00016000 | 2024-05-01 3:52PM EDT | 16.00 | 1.37 | 1.32 | 1.44 | 0.00 | - | 512 | 1,517 | 24.32% |
| ET241220P00017000 | 2024-05-01 3:39PM EDT | 17.00 | 2.12 | 2.06 | 2.30 | 0.00 | - | 2 | 181 | 28.71% |
| ET241220P00018000 | 2024-04-24 3:24PM EDT | 18.00 | 2.70 | 2.91 | 3.05 | 0.00 | - | - | 2 | 29.15% |
| ET241220P00019000 | 2024-04-04 10:10AM EDT | 19.00 | 3.40 | 3.80 | 3.95 | 0.00 | - | 3 | 3 | 31.64% |
| ET241220P00020000 | 2024-04-19 12:02PM EDT | 20.00 | 4.50 | 4.25 | 4.90 | 0.00 | - | 20 | 26 | 34.62% |
| ET241220P00023000 | 2024-03-27 3:59PM EDT | 23.00 | 7.65 | 5.20 | 8.10 | 0.00 | - | 2 | 2 | 50.88% |
© 2024 Yahoo. All rights reserved.