Energy Transfer LP (ET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240517C00005000 | 2024-04-01 10:16AM EDT | 5.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ET240517C00008000 | 2024-04-19 3:19PM EDT | 8.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ET240517C00010000 | 2024-04-16 12:49PM EDT | 10.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ET240517C00011000 | 2024-04-03 2:54PM EDT | 11.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ET240517C00012000 | 2024-04-23 1:58PM EDT | 12.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ET240517C00013000 | 2024-04-19 11:59AM EDT | 13.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ET240517C00014000 | 2024-04-29 2:26PM EDT | 14.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ET240517C00014500 | 2024-04-26 10:27AM EDT | 14.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ET240517C00015000 | 2024-04-29 12:56PM EDT | 15.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| ET240517C00015500 | 2024-04-29 2:19PM EDT | 15.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ET240517C00016000 | 2024-04-29 3:54PM EDT | 16.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 835 | 0 | 0.39% |
| ET240517C00016500 | 2024-04-29 3:55PM EDT | 16.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,888 | 0 | 6.25% |
| ET240517C00017000 | 2024-04-29 2:56PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 6.25% |
| ET240517C00017500 | 2024-04-24 9:35AM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ET240517C00018000 | 2024-04-25 3:01PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| ET240517C00019000 | 2024-04-26 2:23PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| ET240517C00020000 | 2024-04-24 1:04PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240517P00012000 | 2024-04-29 11:21AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ET240517P00013000 | 2024-04-15 10:18AM EDT | 13.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ET240517P00014000 | 2024-04-29 3:48PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| ET240517P00014500 | 2024-04-26 3:47PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 12.50% |
| ET240517P00015000 | 2024-04-29 3:34PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| ET240517P00015500 | 2024-04-29 1:06PM EDT | 15.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| ET240517P00016000 | 2024-04-29 3:18PM EDT | 16.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 952 | 0 | 0.00% |
| ET240517P00016500 | 2024-04-25 2:14PM EDT | 16.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ET240517P00017000 | 2024-04-29 12:20PM EDT | 17.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| ET240517P00018000 | 2024-04-03 10:59AM EDT | 18.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ET240517P00018500 | 2024-04-24 11:59AM EDT | 18.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ET240517P00020000 | 2024-04-19 9:47AM EDT | 20.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ET240517P00021000 | 2024-04-18 1:01PM EDT | 21.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ET240517P00024000 | 2024-04-19 10:41AM EDT | 24.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ET240517P00027000 | 2024-04-24 11:59AM EDT | 27.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ET240517P00028000 | 2024-04-19 10:29AM EDT | 28.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.