Energy Transfer LP (ET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240503C00005000 | 2024-04-19 1:10PM EDT | 5.00 | 10.95 | 10.75 | 11.55 | 0.00 | - | 400 | 400 | 1,210.94% |
| ET240503C00010000 | 2024-04-29 12:33PM EDT | 10.00 | 6.08 | 5.70 | 5.80 | 0.00 | - | 3 | 0 | 50.00% |
| ET240503C00011000 | 2024-04-16 2:20PM EDT | 11.00 | 4.10 | 4.70 | 4.80 | 0.00 | - | - | 13 | 50.00% |
| ET240503C00011500 | 2024-04-16 2:20PM EDT | 11.50 | 3.60 | 4.20 | 4.30 | 0.00 | - | - | 2 | 50.00% |
| ET240503C00012000 | 2024-04-16 2:20PM EDT | 12.00 | 3.10 | 3.75 | 3.80 | 0.00 | - | - | 12 | 50.00% |
| ET240503C00012500 | 2024-04-22 11:33AM EDT | 12.50 | 3.35 | 3.20 | 3.30 | 0.00 | - | - | 1 | 50.00% |
| ET240503C00013000 | 2024-05-02 2:05PM EDT | 13.00 | 2.74 | 2.74 | 2.79 | +0.09 | +3.40% | 3 | 10 | 0.00% |
| ET240503C00013500 | 2024-05-01 9:53AM EDT | 13.50 | 2.25 | 2.25 | 2.36 | 0.00 | - | 1 | 10 | 93.75% |
| ET240503C00014000 | 2024-04-29 10:15AM EDT | 14.00 | 2.04 | 1.74 | 1.79 | 0.00 | - | 8 | 654 | 0.00% |
| ET240503C00014500 | 2024-05-01 1:57PM EDT | 14.50 | 1.00 | 1.24 | 1.29 | 0.00 | - | 10 | 465 | 0.00% |
| ET240503C00015000 | 2024-05-02 2:39PM EDT | 15.00 | 0.72 | 0.75 | 0.79 | +0.20 | +38.46% | 45 | 1,896 | 0.00% |
| ET240503C00015500 | 2024-05-02 2:52PM EDT | 15.50 | 0.28 | 0.27 | 0.29 | +0.18 | +180.00% | 250 | 3,821 | 0.00% |
| ET240503C00016000 | 2024-05-02 2:59PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 268 | 5,706 | 14.06% |
| ET240503C00016500 | 2024-05-02 2:21PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4 | 12,695 | 35.94% |
| ET240503C00017000 | 2024-05-01 3:40PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,109 | 50.00% |
| ET240503C00017500 | 2024-04-26 11:28AM EDT | 17.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | 3 | 78 | 65.63% |
| ET240503C00018500 | 2024-04-29 10:22AM EDT | 18.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 121.88% |
| ET240503C00019000 | 2024-04-03 3:44PM EDT | 19.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 4 | 4 | 201.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240503P00012000 | 2024-04-16 11:15AM EDT | 12.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 199.22% |
| ET240503P00014000 | 2024-05-01 9:51AM EDT | 14.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 1 | 33 | 234.38% |
| ET240503P00014500 | 2024-04-19 2:44PM EDT | 14.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 300 | 401 | 196.09% |
| ET240503P00015000 | 2024-05-02 2:28PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 820 | 42.19% |
| ET240503P00015500 | 2024-05-02 2:58PM EDT | 15.50 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 137 | 11,738 | 24.22% |
| ET240503P00016000 | 2024-05-02 2:06PM EDT | 16.00 | 0.23 | 0.22 | 0.25 | -0.24 | -51.06% | 39 | 1,080 | 26.56% |
| ET240503P00016500 | 2024-05-02 2:02PM EDT | 16.50 | 0.76 | 0.71 | 0.75 | -0.11 | -12.64% | 1 | 1 | 55.47% |
| ET240503P00017000 | 2024-05-02 2:25PM EDT | 17.00 | 1.26 | 1.21 | 1.43 | -0.27 | -17.65% | 1 | 12 | 105.47% |
© 2024 Yahoo. All rights reserved.