Canada markets closed

Energy Transfer LP (ET)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.23-0.02 (-0.12%)
At close: 04:00PM EDT
16.31 +0.08 (+0.49%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:16.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ET240510C000160002024-05-09 3:58PM EDT2024-05-100.250.210.25-0.05-16.67%58,6467,38728.13%
ET240517C000160002024-05-09 3:58PM EDT2024-05-170.240.210.28-0.04-14.29%78,61011,74314.06%
ET240524C000160002024-05-09 3:58PM EDT2024-05-240.300.150.300.00-38971112.31%
ET240531C000160002024-05-09 3:59PM EDT2024-05-310.240.220.27-0.07-22.58%3571,0977.72%
ET240607C000160002024-05-09 3:34PM EDT2024-06-070.280.140.29-0.04-12.50%2916908.11%
ET240614C000160002024-05-09 3:32PM EDT2024-06-140.250.131.54-0.09-26.47%403870.61%
ET240621C000160002024-05-09 3:59PM EDT2024-06-210.340.290.33-0.01-2.86%1,7379,6298.79%
ET240628C000160002024-05-09 3:45PM EDT2024-06-280.500.220.45+0.15+42.86%4-13.53%
ET240719C000160002024-05-09 3:54PM EDT2024-07-190.460.440.470.00-1,00413,00412.11%
ET241018C000160002024-05-09 3:51PM EDT2024-10-180.660.650.70-0.04-5.71%86414,72413.48%
ET241220C000160002024-05-09 3:50PM EDT2024-12-200.820.740.81+0.02+2.50%12713,14313.65%
ET250117C000160002024-05-09 3:59PM EDT2025-01-170.990.850.95+0.08+8.79%7471,34815.50%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ET240510P000160002024-05-09 3:58PM EDT2024-05-100.110.090.12-0.07-38.89%1,5542,81659.38%
ET240517P000160002024-05-09 3:59PM EDT2024-05-170.190.160.21-0.04-17.39%1,5133,45332.81%
ET240524P000160002024-05-09 3:53PM EDT2024-05-240.230.100.23-0.05-17.86%3936525.59%
ET240531P000160002024-05-09 1:17PM EDT2024-05-310.220.190.26-0.11-33.33%786523.05%
ET240607P000160002024-05-09 12:59PM EDT2024-06-070.250.230.28-0.05-16.67%8111721.19%
ET240614P000160002024-05-09 3:21PM EDT2024-06-140.270.260.31-0.07-20.59%1017620.51%
ET240621P000160002024-05-09 2:55PM EDT2024-06-210.290.280.32-0.06-17.14%1,1801,31419.24%
ET240628P000160002024-05-09 9:53AM EDT2024-06-280.400.001.16+0.20+100.00%3-53.52%
ET240719P000160002024-05-09 2:45PM EDT2024-07-190.360.310.41-0.07-16.28%3591,36618.26%
ET241018P000160002024-05-09 3:51PM EDT2024-10-180.700.660.73-0.02-2.78%1932,04519.63%
ET241220P000160002024-05-09 3:24PM EDT2024-12-200.940.881.01-0.04-4.08%182,54822.27%
ET250117P000160002024-05-09 3:47PM EDT2025-01-170.990.961.03-0.04-3.88%15436821.36%