Energy Transfer LP (ET)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET250620C00003000 | 2024-04-18 1:46PM EDT | 3.00 | 12.58 | 12.50 | 15.00 | +0.07 | +0.56% | 10 | 38 | 171.88% |
| ET250620C00005000 | 2024-04-02 11:10AM EDT | 5.00 | 10.71 | 10.45 | 10.65 | 0.00 | - | 1 | 54 | 0.00% |
| ET250620C00008000 | 2024-04-30 9:30AM EDT | 8.00 | 8.00 | 5.50 | 8.85 | 0.00 | - | 4 | 198 | 79.15% |
| ET250620C00010000 | 2024-05-02 10:09AM EDT | 10.00 | 5.65 | 5.70 | 6.00 | -0.30 | -5.04% | 2 | 2,592 | 33.84% |
| ET250620C00012000 | 2024-05-02 11:21AM EDT | 12.00 | 3.80 | 3.65 | 4.00 | +0.20 | +5.56% | 600 | 5,697 | 22.90% |
| ET250620C00015000 | 2024-05-02 9:34AM EDT | 15.00 | 1.35 | 1.33 | 1.50 | +0.01 | +0.75% | 10 | 29,689 | 16.29% |
| ET250620C00017000 | 2024-05-02 3:06PM EDT | 17.00 | 0.56 | 0.50 | 0.66 | +0.01 | +1.82% | 105 | 11,868 | 16.82% |
| ET250620C00020000 | 2024-05-02 3:30PM EDT | 20.00 | 0.16 | 0.13 | 0.16 | +0.05 | +45.45% | 8 | 3,538 | 17.48% |
| ET250620C00022000 | 2024-05-01 1:47PM EDT | 22.00 | 0.04 | 0.04 | 0.15 | -0.01 | -20.00% | 1 | 1,763 | 21.88% |
| ET250620C00025000 | 2024-04-25 11:37AM EDT | 25.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 25 | 3,304 | 23.24% |
| ET250620C00030000 | 2024-05-02 3:30PM EDT | 30.00 | 0.03 | 0.00 | 2.17 | -0.01 | -25.00% | 15 | 231 | 59.52% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET250620P00003000 | 2023-12-04 10:51AM EDT | 3.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 7 | 89.45% |
| ET250620P00005000 | 2024-02-02 10:43AM EDT | 5.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 343 | 62.89% |
| ET250620P00008000 | 2024-04-05 9:40AM EDT | 8.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 10 | 864 | 48.54% |
| ET250620P00010000 | 2024-03-26 1:39PM EDT | 10.00 | 0.18 | 0.10 | 0.18 | 0.00 | - | 201 | 4,480 | 32.13% |
| ET250620P00012000 | 2024-05-01 2:34PM EDT | 12.00 | 0.37 | 0.29 | 0.41 | 0.00 | - | 1 | 4,106 | 28.37% |
| ET250620P00015000 | 2024-05-01 1:51PM EDT | 15.00 | 1.40 | 1.18 | 1.34 | 0.00 | - | 1 | 2,162 | 26.12% |
| ET250620P00017000 | 2024-04-25 9:30AM EDT | 17.00 | 2.10 | 1.98 | 2.70 | 0.00 | - | 100 | 977 | 29.32% |
| ET250620P00020000 | 2024-04-02 11:26AM EDT | 20.00 | 4.70 | 2.67 | 6.05 | 0.00 | - | 1 | 266 | 47.41% |
| ET250620P00022000 | 2024-03-27 11:17AM EDT | 22.00 | 6.96 | 6.40 | 7.40 | 0.00 | - | 100 | 95 | 43.56% |
| ET250620P00025000 | 2024-02-16 4:08PM EDT | 25.00 | 10.60 | 7.55 | 12.15 | 0.00 | - | 2 | 1 | 79.00% |
| ET250620P00030000 | 2024-04-03 11:06AM EDT | 30.00 | 14.25 | 13.10 | 15.60 | 0.00 | - | 2 | 2 | 64.99% |
© 2024 Yahoo. All rights reserved.