Energy Transfer LP (ET)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240419C00003000 | 2024-04-19 11:23AM EDT | 3.00 | 12.89 | 12.80 | 12.95 | +0.84 | +6.97% | 600 | 2,554 | 1,350.00% |
| ET240419C00004000 | 2024-04-19 10:07AM EDT | 4.00 | 11.77 | 11.80 | 11.90 | +1.82 | +18.29% | 84 | 4 | 1,293.75% |
| ET240419C00005000 | 2023-12-14 11:02AM EDT | 5.00 | 8.85 | 8.95 | 9.10 | 0.00 | - | - | 2 | 0.00% |
| ET240419C00006000 | 2023-11-22 12:26PM EDT | 6.00 | 7.68 | 7.75 | 7.85 | 0.00 | - | - | 4 | 0.00% |
| ET240419C00007000 | 2024-04-02 12:30PM EDT | 7.00 | 8.85 | 8.55 | 8.90 | 0.00 | - | 1 | 1 | 793.75% |
| ET240419C00008000 | 2024-02-16 11:31AM EDT | 8.00 | 6.50 | 7.00 | 8.85 | 0.00 | - | 4 | 4 | 737.50% |
| ET240419C00009000 | 2024-01-25 2:24PM EDT | 9.00 | 5.30 | 5.70 | 6.45 | 0.00 | - | 2 | 0 | 0.00% |
| ET240419C00009500 | 2024-03-28 9:30AM EDT | 9.50 | 6.18 | 6.35 | 6.40 | 0.00 | - | 4 | 4 | 450.00% |
| ET240419C00010000 | 2024-04-17 1:51PM EDT | 10.00 | 5.20 | 5.85 | 5.95 | 0.00 | - | 3 | 306 | 478.13% |
| ET240419C00011000 | 2024-03-15 9:45AM EDT | 11.00 | 4.20 | 3.35 | 5.45 | 0.00 | - | 50 | 290 | 807.81% |
| ET240419C00012000 | 2024-04-17 1:38PM EDT | 12.00 | 3.20 | 3.85 | 3.95 | 0.00 | - | 3 | 1,076 | 312.50% |
| ET240419C00013000 | 2024-04-19 10:12AM EDT | 13.00 | 2.72 | 2.87 | 2.92 | +0.24 | +9.68% | 1 | 1,043 | 228.13% |
| ET240419C00013500 | 2024-04-17 12:00PM EDT | 13.50 | 1.63 | 2.37 | 2.41 | 0.00 | - | 3 | 19 | 187.50% |
| ET240419C00014000 | 2024-04-19 11:52AM EDT | 14.00 | 1.86 | 1.86 | 1.92 | +0.32 | +20.78% | 232 | 15,070 | 151.56% |
| ET240419C00014500 | 2024-04-19 11:27AM EDT | 14.50 | 1.38 | 1.36 | 1.40 | +0.33 | +31.43% | 32 | 65 | 106.25% |
| ET240419C00015000 | 2024-04-19 12:00PM EDT | 15.00 | 0.92 | 0.88 | 0.92 | +0.38 | +70.37% | 402 | 27,538 | 89.06% |
| ET240419C00015500 | 2024-04-19 11:59AM EDT | 15.50 | 0.40 | 0.38 | 0.41 | +0.33 | +471.43% | 486 | 1,548 | 53.13% |
| ET240419C00016000 | 2024-04-19 11:59AM EDT | 16.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 595 | 53,375 | 20.31% |
| ET240419C00016500 | 2024-04-19 12:01PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 3,615 | 48.44% |
| ET240419C00017000 | 2024-04-12 1:58PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,579 | 65.63% |
| ET240419C00017500 | 2024-04-10 10:22AM EDT | 17.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | - | 102 | 242.19% |
| ET240419C00018000 | 2024-04-09 12:57PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 137 | 112.50% |
| ET240419C00018500 | 2024-04-04 10:27AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 78 | 131.25% |
| ET240419C00019000 | 2024-04-08 10:09AM EDT | 19.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 20 | 289.84% |
| ET240419C00020000 | 2024-03-05 11:11AM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 93 | 457.03% |
| ET240419C00021000 | 2023-09-21 2:59PM EDT | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 253.13% |
| ET240419C00025000 | 2024-04-02 12:33PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 7 | 337.50% |
| CEQP240419C00030000 | 2023-11-02 1:54PM EDT | 30.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 258 | 50.00% |
| CEQP240419C00035000 | 2023-11-02 2:48PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 50.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240419P00007000 | 2023-10-31 10:07AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ET240419P00008000 | 2023-10-30 10:43AM EDT | 8.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 31 | 1,110.94% |
| ET240419P00009000 | 2023-12-19 4:30PM EDT | 9.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 45 | 954.69% |
| ET240419P00010000 | 2024-01-19 12:10PM EDT | 10.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 50 | 1,071 | 662.50% |
| ET240419P00011000 | 2024-04-12 11:59AM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,950 | 312.50% |
| ET240419P00012000 | 2024-04-15 11:26AM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5,322 | 250.00% |
| ET240419P00013000 | 2024-04-16 12:25PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,659 | 168.75% |
| ET240419P00014000 | 2024-04-19 11:31AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 13,477 | 112.50% |
| ET240419P00014500 | 2024-04-16 10:31AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 598 | 81.25% |
| ET240419P00015000 | 2024-04-18 3:02PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 3,587 | 56.25% |
| ET240419P00015500 | 2024-04-19 11:39AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 249 | 1,487 | 31.25% |
| ET240419P00016000 | 2024-04-19 11:24AM EDT | 16.00 | 0.14 | 0.10 | 0.14 | -0.34 | -70.83% | 84 | 500 | 6.25% |
| ET240419P00016500 | 2024-04-19 10:00AM EDT | 16.50 | 0.78 | 0.57 | 0.63 | -0.28 | -26.42% | 1 | 4 | 0.00% |
| ET240419P00017000 | 2024-04-15 1:15PM EDT | 17.00 | 1.54 | 1.09 | 1.20 | 0.00 | - | 1 | 1 | 68.75% |
| ET240419P00018000 | 2024-04-16 9:37AM EDT | 18.00 | 2.89 | 1.61 | 3.05 | 0.00 | - | 173 | 0 | 247.66% |
| ET240419P00020000 | 2024-02-06 11:38AM EDT | 20.00 | 6.00 | 4.80 | 4.85 | 0.00 | - | 1 | 0 | 578.91% |
| ET240419P00021000 | 2023-09-06 12:02PM EDT | 21.00 | 7.50 | 7.70 | 7.80 | 0.00 | - | 1 | 1 | 1,263.28% |
| CEQP240419P00022500 | 2023-10-17 10:34AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| ET240419P00025000 | 2023-12-13 10:47AM EDT | 25.00 | 11.75 | 11.10 | 11.35 | 0.00 | - | 1 | 39 | 1,334.77% |
| CEQP240419P00030000 | 2023-10-30 10:32AM EDT | 30.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 14 | 9 | 0.00% |
| CEQP240419P00040000 | 2023-10-16 1:22PM EDT | 40.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.