Energy Transfer LP (ET)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET251219C00003000 | 2024-02-05 3:38PM EDT | 3.00 | 11.55 | 11.00 | 13.40 | 0.00 | - | 192 | 5 | 119.92% |
| ET251219C00005000 | 2024-02-29 12:45PM EDT | 5.00 | 9.65 | 9.40 | 12.00 | 0.00 | - | 2 | 8 | 108.50% |
| ET251219C00008000 | 2024-02-20 10:35AM EDT | 8.00 | 6.71 | 5.10 | 9.55 | 0.00 | - | 10 | 31 | 83.69% |
| ET251219C00010000 | 2024-05-01 12:27PM EDT | 10.00 | 5.60 | 3.50 | 6.30 | 0.00 | - | 5 | 14,415 | 36.96% |
| ET251219C00012000 | 2024-04-29 1:24PM EDT | 12.00 | 4.00 | 2.81 | 4.00 | 0.00 | - | 2 | 4,536 | 19.04% |
| ET251219C00015000 | 2024-05-02 2:05PM EDT | 15.00 | 1.55 | 1.37 | 1.61 | +0.10 | +6.90% | 2 | 15,284 | 15.04% |
| ET251219C00020000 | 2024-05-02 3:22PM EDT | 20.00 | 0.28 | 0.22 | 0.30 | +0.06 | +27.27% | 6 | 7,577 | 17.63% |
| ET251219C00025000 | 2024-05-02 3:36PM EDT | 25.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 10 | 8,112 | 20.41% |
| ET251219C00027000 | 2024-05-02 1:33PM EDT | 27.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 470 | 21.29% |
| ET251219C00030000 | 2024-05-02 3:39PM EDT | 30.00 | 0.03 | 0.00 | 1.46 | 0.00 | - | 92 | 96 | 55.27% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET251219P00003000 | 2024-01-16 2:29PM EDT | 3.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 1 | 124 | 80.47% |
| ET251219P00005000 | 2024-03-15 11:09AM EDT | 5.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 4 | 1,504 | 62.50% |
| ET251219P00008000 | 2024-05-02 2:50PM EDT | 8.00 | 0.11 | 0.08 | 0.17 | -0.04 | -26.67% | 2 | 657 | 36.72% |
| ET251219P00010000 | 2024-05-02 2:07PM EDT | 10.00 | 0.30 | 0.18 | 0.35 | 0.00 | - | 11 | 3,596 | 32.37% |
| ET251219P00012000 | 2024-04-30 10:32AM EDT | 12.00 | 0.57 | 0.59 | 0.68 | 0.00 | - | 1 | 19,124 | 29.10% |
| ET251219P00015000 | 2024-05-02 1:36PM EDT | 15.00 | 1.58 | 1.34 | 1.75 | +0.01 | +0.64% | 3 | 1,052 | 27.15% |
| ET251219P00020000 | 2024-02-21 2:40PM EDT | 20.00 | 7.05 | 4.05 | 6.35 | 0.00 | - | 1 | 227 | 43.34% |
| ET251219P00025000 | 2024-01-25 11:54AM EDT | 25.00 | 11.10 | 8.50 | 12.45 | 0.00 | - | 2 | 6 | 69.60% |
© 2024 Yahoo. All rights reserved.