Energy Transfer LP (ET)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET260116C00003000 | 2024-05-23 11:31AM EDT | 3.00 | 12.60 | 10.50 | 15.00 | 0.00 | - | 2 | 11 | 232.81% |
| ET260116C00005000 | 2024-05-31 10:28AM EDT | 5.00 | 10.10 | 9.60 | 11.10 | 0.00 | - | 1 | 30 | 61.91% |
| ET260116C00008000 | 2024-06-11 2:14PM EDT | 8.00 | 7.65 | 6.65 | 8.50 | 0.00 | - | 10 | 957 | 54.10% |
| ET260116C00010000 | 2024-06-20 12:21PM EDT | 10.00 | 5.70 | 5.30 | 7.25 | 0.00 | - | 2 | 5,356 | 56.98% |
| ET260116C00012000 | 2024-06-26 1:28PM EDT | 12.00 | 4.00 | 3.90 | 4.20 | +0.02 | +0.50% | 33 | 14,803 | 21.83% |
| ET260116C00015000 | 2024-06-26 1:48PM EDT | 15.00 | 1.65 | 1.65 | 1.73 | +0.11 | +7.14% | 113 | 22,115 | 15.92% |
| ET260116C00017000 | 2024-06-26 1:49PM EDT | 17.00 | 0.81 | 0.79 | 0.83 | 0.00 | - | 125 | 34,011 | 15.94% |
| ET260116C00020000 | 2024-06-26 10:47AM EDT | 20.00 | 0.22 | 0.22 | 0.26 | -0.04 | -15.38% | 135 | 11,078 | 16.80% |
| ET260116C00022000 | 2024-06-25 12:44PM EDT | 22.00 | 0.11 | 0.10 | 0.14 | -0.01 | -8.33% | 5 | 7,879 | 17.97% |
| ET260116C00025000 | 2024-06-26 12:42PM EDT | 25.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 16 | 8,404 | 19.53% |
| ET260116C00027000 | 2024-06-26 12:34PM EDT | 27.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,099 | 938 | 20.70% |
| ET260116C00030000 | 2024-06-26 11:35AM EDT | 30.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 93 | 883 | 24.02% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET260116P00003000 | 2024-05-13 9:57AM EDT | 3.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 30 | 249 | 81.45% |
| ET260116P00005000 | 2024-06-13 1:02PM EDT | 5.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 10 | 78 | 62.40% |
| ET260116P00008000 | 2024-05-30 9:30AM EDT | 8.00 | 0.20 | 0.06 | 0.25 | 0.00 | - | 2 | 2,551 | 41.70% |
| ET260116P00010000 | 2024-05-20 3:51PM EDT | 10.00 | 0.23 | 0.22 | 0.32 | 0.00 | - | 35 | 1,552 | 32.57% |
| ET260116P00012000 | 2024-06-26 2:24PM EDT | 12.00 | 0.47 | 0.47 | 0.50 | -0.10 | -17.54% | 4 | 8,932 | 26.56% |
| ET260116P00015000 | 2024-06-26 11:44AM EDT | 15.00 | 1.40 | 1.32 | 1.42 | -0.04 | -2.78% | 22 | 3,222 | 23.95% |
| ET260116P00017000 | 2024-06-10 10:46AM EDT | 17.00 | 2.10 | 2.41 | 2.57 | -0.55 | -20.75% | 1 | 739 | 24.20% |
| ET260116P00020000 | 2024-06-12 11:51AM EDT | 20.00 | 5.20 | 2.85 | 4.90 | 0.00 | - | 1 | 581 | 25.90% |
| ET260116P00022000 | 2024-06-25 11:31AM EDT | 22.00 | 6.45 | 6.35 | 6.65 | -0.30 | -4.44% | 5 | 649 | 26.95% |
| ET260116P00025000 | 2024-06-24 12:29PM EDT | 25.00 | 9.40 | 8.10 | 9.45 | 0.00 | - | 40 | 346 | 28.91% |
| ET260116P00030000 | 2024-05-09 11:10AM EDT | 30.00 | 14.00 | 12.40 | 15.65 | 0.00 | - | 5 | 5 | 57.45% |
© 2024 Yahoo. All rights reserved.