Energy Transfer LP (ET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240510C00005000 | 2024-05-07 9:30AM EDT | 5.00 | 11.16 | 11.15 | 12.50 | 0.00 | - | 61 | 161 | 1,425.00% |
| ET240510C00006000 | 2024-05-08 10:34AM EDT | 6.00 | 10.15 | 10.15 | 10.30 | +0.50 | +5.18% | 1 | 1 | 693.75% |
| ET240510C00007000 | 2024-05-07 3:56PM EDT | 7.00 | 9.15 | 7.45 | 10.10 | 0.00 | - | 1 | 2 | 1,217.19% |
| ET240510C00010000 | 2024-05-06 9:39AM EDT | 10.00 | 6.00 | 6.15 | 6.30 | 0.00 | - | 4 | 6 | 365.63% |
| ET240510C00010500 | 2024-05-02 3:55PM EDT | 10.50 | 5.25 | 5.65 | 5.80 | 0.00 | - | - | 2 | 334.38% |
| ET240510C00011000 | 2024-04-30 11:56AM EDT | 11.00 | 4.80 | 4.15 | 7.15 | 0.00 | - | - | 2 | 514.06% |
| ET240510C00011500 | 2024-05-01 9:43AM EDT | 11.50 | 4.30 | 3.25 | 6.75 | 0.00 | - | - | 2 | 404.69% |
| ET240510C00012500 | 2024-04-30 3:55PM EDT | 12.50 | 3.75 | 3.70 | 4.70 | +0.50 | +15.38% | 1 | 6 | 406.25% |
| ET240510C00013000 | 2024-05-07 1:41PM EDT | 13.00 | 3.13 | 3.20 | 4.00 | 0.00 | - | 3 | 4 | 331.25% |
| ET240510C00013500 | 2024-05-03 2:03PM EDT | 13.50 | 2.40 | 2.49 | 3.00 | 0.00 | - | 3 | 3 | 258.59% |
| ET240510C00014000 | 2024-05-07 12:40PM EDT | 14.00 | 2.04 | 2.19 | 2.41 | 0.00 | - | 1 | 11 | 138.28% |
| ET240510C00014500 | 2024-05-08 1:26PM EDT | 14.50 | 1.77 | 0.98 | 1.91 | +0.10 | +5.99% | 4 | 160 | 159.38% |
| ET240510C00015000 | 2024-05-08 3:52PM EDT | 15.00 | 1.22 | 1.19 | 1.41 | +0.09 | +7.96% | 108 | 1,615 | 85.94% |
| ET240510C00015500 | 2024-05-08 2:56PM EDT | 15.50 | 0.70 | 0.68 | 0.89 | +0.03 | +4.48% | 231 | 1,289 | 53.13% |
| ET240510C00016000 | 2024-05-08 3:59PM EDT | 16.00 | 0.30 | 0.24 | 0.30 | +0.09 | +42.86% | 6,494 | 5,628 | 29.69% |
| ET240510C00016500 | 2024-05-08 3:59PM EDT | 16.50 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 7,249 | 8,548 | 32.03% |
| ET240510C00017000 | 2024-05-08 3:57PM EDT | 17.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2,161 | 2,188 | 43.75% |
| ET240510C00017500 | 2024-05-08 3:56PM EDT | 17.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 74 | 586 | 50.00% |
| ET240510C00018000 | 2024-05-08 3:56PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 65.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240510P00013000 | 2024-04-24 10:02AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 131.25% |
| ET240510P00014000 | 2024-05-08 3:56PM EDT | 14.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1,450 | 14 | 93.75% |
| ET240510P00014500 | 2024-05-08 3:00PM EDT | 14.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,228 | 1,440 | 71.88% |
| ET240510P00015000 | 2024-05-08 3:38PM EDT | 15.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1,064 | 1,246 | 65.63% |
| ET240510P00015500 | 2024-05-08 3:58PM EDT | 15.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 833 | 1,705 | 57.03% |
| ET240510P00016000 | 2024-05-08 3:59PM EDT | 16.00 | 0.18 | 0.16 | 0.20 | -0.07 | -28.00% | 2,874 | 785 | 60.55% |
| ET240510P00016500 | 2024-05-08 3:58PM EDT | 16.50 | 0.62 | 0.41 | 0.63 | -0.04 | -6.06% | 287 | 92 | 78.91% |
| ET240510P00017000 | 2024-05-08 2:33PM EDT | 17.00 | 1.16 | 0.59 | 1.15 | 0.00 | - | 6 | 29 | 78.13% |
| ET240510P00017500 | 2024-05-03 3:12PM EDT | 17.50 | 1.87 | 1.43 | 2.18 | 0.00 | - | 19 | 22 | 214.06% |
| ET240510P00018000 | 2024-05-08 1:11PM EDT | 18.00 | 2.13 | 1.46 | 2.33 | -0.20 | -8.58% | 1 | 2 | 138.28% |
| ET240510P00018500 | 2024-05-03 1:12PM EDT | 18.50 | 2.83 | 2.17 | 2.84 | 0.00 | - | 66 | 72 | 196.09% |
| ET240510P00023000 | 2024-04-30 10:50AM EDT | 23.00 | 7.45 | 5.00 | 7.15 | 0.00 | - | - | 1 | 421.88% |
© 2024 Yahoo. All rights reserved.