Energy Transfer LP (ET)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET250117C00003000 | 2024-03-28 11:17AM EDT | 3.00 | 12.59 | 12.85 | 14.95 | 0.00 | - | 11 | 22 | 251.95% |
| ET250117C00005000 | 2024-04-15 11:24AM EDT | 5.00 | 10.40 | 10.50 | 10.65 | 0.00 | - | 2 | 332 | 50.00% |
| ET250117C00008000 | 2024-04-30 2:03PM EDT | 8.00 | 7.80 | 7.50 | 7.65 | 0.00 | - | 1 | 2,080 | 46.48% |
| ET250117C00010000 | 2024-04-29 2:45PM EDT | 10.00 | 6.01 | 5.55 | 5.65 | 0.00 | - | 2 | 6,791 | 32.62% |
| ET250117C00012000 | 2024-04-29 10:00AM EDT | 12.00 | 4.00 | 3.55 | 3.65 | 0.00 | - | 9 | 36,560 | 21.19% |
| ET250117C00013000 | 2024-05-01 2:56PM EDT | 13.00 | 2.67 | 2.51 | 2.66 | 0.00 | - | 13 | 14 | 16.41% |
| ET250117C00014000 | 2024-05-02 9:30AM EDT | 14.00 | 1.79 | 1.73 | 1.80 | +0.12 | +7.19% | 1 | 17 | 15.53% |
| ET250117C00015000 | 2024-05-02 9:34AM EDT | 15.00 | 1.15 | 1.07 | 1.15 | +0.08 | +7.48% | 27 | 98,235 | 16.16% |
| ET250117C00016000 | 2024-05-01 3:45PM EDT | 16.00 | 0.60 | 0.61 | 0.65 | 0.00 | - | 59 | 238 | 15.92% |
| ET250117C00017000 | 2024-05-01 3:40PM EDT | 17.00 | 0.33 | 0.32 | 0.35 | 0.00 | - | 729 | 50,432 | 16.16% |
| ET250117C00018000 | 2024-05-01 11:24AM EDT | 18.00 | 0.19 | 0.15 | 0.18 | 0.00 | - | 2 | 159 | 16.50% |
| ET250117C00019000 | 2024-05-01 1:46PM EDT | 19.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 10 | 1,134 | 17.29% |
| ET250117C00020000 | 2024-05-02 9:36AM EDT | 20.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 8 | 47,742 | 18.26% |
| ET250117C00021000 | 2024-04-26 9:30AM EDT | 21.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 42.97% |
| ET250117C00022000 | 2024-05-01 10:52AM EDT | 22.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 52 | 23,028 | 23.44% |
| ET250117C00023000 | 2024-05-01 10:07AM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 12.50% |
| ET250117C00024000 | 2024-04-29 10:07AM EDT | 24.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 30 | 507 | 52.78% |
| ET250117C00025000 | 2024-05-01 11:55AM EDT | 25.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 7 | 7,805 | 26.95% |
| ET250117C00027000 | 2024-04-30 10:49AM EDT | 27.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 123 | 60.79% |
| ET250117C00030000 | 2024-04-24 2:24PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 45 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET250117P00003000 | 2024-01-22 1:58PM EDT | 3.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 614 | 91.41% |
| ET250117P00005000 | 2024-03-26 12:46PM EDT | 5.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 100 | 814 | 70.31% |
| ET250117P00008000 | 2024-04-23 10:33AM EDT | 8.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 5 | 11,902 | 53.13% |
| ET250117P00010000 | 2024-04-30 11:06AM EDT | 10.00 | 0.07 | 0.04 | 0.14 | 0.00 | - | 100 | 8,590 | 37.21% |
| ET250117P00012000 | 2024-05-01 3:52PM EDT | 12.00 | 0.15 | 0.12 | 0.17 | 0.00 | - | 5 | 21,003 | 25.88% |
| ET250117P00013000 | 2024-04-29 3:48PM EDT | 13.00 | 0.24 | 0.25 | 0.31 | 0.00 | - | 22 | 21 | 24.46% |
| ET250117P00014000 | 2024-05-01 3:32PM EDT | 14.00 | 0.50 | 0.48 | 0.84 | 0.00 | - | 74 | 606 | 30.10% |
| ET250117P00015000 | 2024-05-01 3:14PM EDT | 15.00 | 0.84 | 0.83 | 0.89 | 0.00 | - | 20 | 7,408 | 22.41% |
| ET250117P00016000 | 2024-04-29 2:49PM EDT | 16.00 | 1.15 | 1.38 | 1.47 | 0.00 | - | 48 | 67 | 23.39% |
| ET250117P00017000 | 2024-04-29 2:53PM EDT | 17.00 | 1.80 | 2.07 | 2.19 | 0.00 | - | 2 | 984 | 24.76% |
| ET250117P00019000 | 2024-05-01 2:44PM EDT | 19.00 | 3.85 | 3.80 | 3.95 | 0.00 | - | 1 | 16 | 29.64% |
| ET250117P00020000 | 2024-04-25 12:31PM EDT | 20.00 | 4.50 | 4.75 | 4.90 | 0.00 | - | 1 | 267 | 32.42% |
| ET250117P00021000 | 2024-04-30 9:48AM EDT | 21.00 | 5.40 | 5.70 | 5.85 | 0.00 | - | 2 | 15 | 34.67% |
| ET250117P00022000 | 2024-04-30 9:46AM EDT | 22.00 | 6.40 | 6.70 | 6.95 | 0.00 | - | 12 | 234 | 40.72% |
| ET250117P00025000 | 2024-04-04 10:36AM EDT | 25.00 | 9.23 | 8.85 | 9.85 | 0.00 | - | 1 | 5 | 46.39% |
© 2024 Yahoo. All rights reserved.