Energy Transfer LP (ET)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET230210C00009500 | 2023-01-30 10:38AM EST | 9.50 | 3.75 | 3.70 | 3.85 | 0.00 | - | 1 | 1 | 172.66% |
| ET230210C00010000 | 2023-02-03 2:17PM EST | 10.00 | 3.30 | 3.20 | 3.35 | -0.02 | -0.60% | 10 | 11 | 150.78% |
| ET230210C00010500 | 2023-02-01 12:17PM EST | 10.50 | 2.54 | 2.71 | 2.83 | 0.00 | - | 1 | 3 | 120.31% |
| ET230210C00011000 | 2023-02-03 3:43PM EST | 11.00 | 2.32 | 2.23 | 2.31 | +0.07 | +3.11% | 3,721 | 1,305 | 89.84% |
| ET230210C00011500 | 2023-02-03 3:43PM EST | 11.50 | 1.84 | 1.73 | 1.80 | -0.01 | -0.54% | 1,885 | 438 | 67.19% |
| ET230210C00012000 | 2023-02-03 3:47PM EST | 12.00 | 1.29 | 1.23 | 1.30 | 0.00 | - | 1,939 | 419 | 50.00% |
| ET230210C00012500 | 2023-02-03 3:59PM EST | 12.50 | 0.78 | 0.73 | 0.80 | -0.01 | -1.27% | 10,689 | 3,283 | 33.59% |
| ET230210C00013000 | 2023-02-03 3:59PM EST | 13.00 | 0.27 | 0.25 | 0.29 | -0.03 | -10.00% | 5,868 | 10,067 | 12.50% |
| ET230210C00013500 | 2023-02-03 3:59PM EST | 13.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 6,520 | 58,603 | 17.19% |
| ET230210C00014000 | 2023-02-03 3:16PM EST | 14.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,153 | 444 | 29.69% |
| ET230210C00014500 | 2023-01-27 9:35AM EST | 14.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 43.75% |
| ET230210C00015000 | 2023-02-02 11:13AM EST | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 50.00% |
| ET230210C00015500 | 2023-01-31 9:30AM EST | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 9 | 56.25% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET230210P00009500 | 2023-01-09 2:30PM EST | 9.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 128.13% |
| ET230210P00010000 | 2023-01-31 3:34PM EST | 10.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 453 | 93.75% |
| ET230210P00010500 | 2023-02-03 11:33AM EST | 10.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 2 | 312 | 95.31% |
| ET230210P00011000 | 2023-01-31 1:53PM EST | 11.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 357 | 78.13% |
| ET230210P00011500 | 2023-01-27 12:38PM EST | 11.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 410 | 62.50% |
| ET230210P00012000 | 2023-02-03 3:28PM EST | 12.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 110 | 875 | 50.00% |
| ET230210P00012500 | 2023-02-03 3:58PM EST | 12.50 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 286 | 3,127 | 43.36% |
| ET230210P00013000 | 2023-02-03 3:59PM EST | 13.00 | 0.19 | 0.17 | 0.19 | 0.00 | - | 4,923 | 2,231 | 46.09% |
| ET230210P00013500 | 2023-02-03 3:58PM EST | 13.50 | 0.56 | 0.54 | 0.58 | 0.00 | - | 425 | 305 | 64.45% |
| ET230210P00014000 | 2023-02-03 3:59PM EST | 14.00 | 1.03 | 1.01 | 1.08 | +0.01 | +0.98% | 192 | 11 | 88.87% |
| ET230210P00015000 | 2023-02-01 11:21AM EST | 15.00 | 2.27 | 1.96 | 2.08 | 0.00 | - | 2 | 12 | 126.56% |
© 2023 Yahoo. All rights reserved.
