Energy Transfer LP (ET)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240510C00017000 | 2024-05-09 2:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 197 | 3,464 | 53.13% |
| ET240517C00017000 | 2024-05-09 3:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 729 | 15,651 | 22.27% |
| ET240524C00017000 | 2024-05-09 11:07AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 12 | 585 | 16.41% |
| ET240531C00017000 | 2024-05-09 3:51PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 34 | 953 | 14.84% |
| ET240607C00017000 | 2024-05-09 3:52PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 265 | 252 | 14.06% |
| ET240614C00017000 | 2024-05-09 3:03PM EDT | 2024-06-14 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 38 | 82 | 13.67% |
| ET240621C00017000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 1,550 | 36,407 | 12.50% |
| ET240628C00017000 | 2024-05-09 9:55AM EDT | 2024-06-28 | 2.18 | 0.00 | 0.74 | 0.00 | - | 3 | - | 44.14% |
| ET240719C00017000 | 2024-05-09 3:52PM EDT | 2024-07-19 | 0.11 | 0.09 | 0.11 | -0.01 | -8.33% | 1,461 | 15,113 | 12.89% |
| ET241018C00017000 | 2024-05-09 3:14PM EDT | 2024-10-18 | 0.28 | 0.27 | 0.32 | -0.02 | -6.67% | 669 | 11,892 | 14.31% |
| ET241220C00017000 | 2024-05-09 3:48PM EDT | 2024-12-20 | 0.37 | 0.37 | 0.39 | -0.04 | -9.76% | 531 | 7,776 | 13.62% |
| ET250117C00017000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 0.47 | 0.47 | 0.49 | -0.02 | -4.08% | 1,424 | 54,398 | 14.84% |
| ET250620C00017000 | 2024-05-09 3:13PM EDT | 2025-06-20 | 0.70 | 0.65 | 0.70 | -0.02 | -2.78% | 5,230 | 12,340 | 14.87% |
| ET260116C00017000 | 2024-05-09 3:54PM EDT | 2026-01-16 | 0.88 | 0.85 | 0.90 | 0.00 | - | 108 | 15,184 | 14.48% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240510P00017000 | 2024-05-09 9:58AM EDT | 2024-05-10 | 1.20 | 1.00 | 1.10 | +0.04 | +3.45% | 6 | 32 | 168.75% |
| ET240517P00017000 | 2024-05-09 1:51PM EDT | 2024-05-17 | 1.06 | 1.05 | 1.11 | -0.04 | -3.64% | 350 | 776 | 63.28% |
| ET240524P00017000 | 2024-04-19 11:04AM EDT | 2024-05-24 | 1.44 | 0.00 | 2.18 | 0.00 | - | 1 | 1 | 132.03% |
| ET240607P00017000 | 2024-05-09 2:33PM EDT | 2024-06-07 | 1.15 | 0.95 | 1.79 | -0.20 | -14.81% | 4 | 0 | 50.10% |
| ET240614P00017000 | 2024-05-03 12:12PM EDT | 2024-06-14 | 1.29 | 1.01 | 2.17 | 0.00 | - | 1 | 1 | 56.06% |
| ET240621P00017000 | 2024-05-09 10:03AM EDT | 2024-06-21 | 1.14 | 0.99 | 1.48 | 0.00 | - | 1,852 | 2,453 | 46.19% |
| ET240719P00017000 | 2024-05-09 10:50AM EDT | 2024-07-19 | 1.01 | 1.06 | 1.31 | -0.16 | -13.68% | 312 | 71 | 29.83% |
| ET241018P00017000 | 2024-04-24 11:33AM EDT | 2024-10-18 | 1.69 | 0.00 | 2.66 | 0.00 | - | 13 | 24 | 51.32% |
| ET241220P00017000 | 2024-05-09 3:49PM EDT | 2024-12-20 | 1.52 | 1.47 | 1.55 | -0.19 | -11.11% | 1,012 | 203 | 21.63% |
| ET250117P00017000 | 2024-05-09 3:47PM EDT | 2025-01-17 | 1.63 | 1.52 | 1.68 | -0.01 | -0.61% | 64 | 1,032 | 22.85% |
| ET250620P00017000 | 2024-05-09 10:41AM EDT | 2025-06-20 | 2.02 | 0.00 | 2.32 | -0.21 | -9.42% | 50 | 1,120 | 27.42% |
| ET260116P00017000 | 2024-05-09 12:12PM EDT | 2026-01-16 | 2.45 | 2.13 | 2.86 | -0.10 | -3.92% | 14 | 222 | 28.69% |
© 2024 Yahoo. All rights reserved.