Energy Transfer LP (ET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240621C00001000 | 2024-03-19 12:31PM EDT | 1.00 | 14.63 | 13.95 | 16.50 | 0.00 | - | 1 | 0 | 546.88% |
| ET240621C00002000 | 2024-02-02 10:30AM EDT | 2.00 | 12.43 | 12.55 | 13.85 | 0.00 | - | 1 | 0 | 0.00% |
| ET240621C00003000 | 2024-04-11 9:47AM EDT | 3.00 | 12.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ET240621C00004000 | 2024-04-19 10:06AM EDT | 4.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| ET240621C00005000 | 2024-02-06 4:35PM EDT | 5.00 | 8.50 | 10.15 | 11.20 | 0.00 | - | 2 | 2 | 209.77% |
| ET240621C00007000 | 2024-04-23 11:25AM EDT | 7.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ET240621C00008000 | 2024-04-29 10:04AM EDT | 8.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ET240621C00010000 | 2024-04-19 3:31PM EDT | 10.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ET240621C00011000 | 2024-04-03 12:32PM EDT | 11.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ET240621C00012000 | 2024-04-29 9:30AM EDT | 12.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ET240621C00013000 | 2024-04-26 11:14AM EDT | 13.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ET240621C00014000 | 2024-04-29 3:41PM EDT | 14.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ET240621C00015000 | 2024-04-29 3:49PM EDT | 15.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| ET240621C00016000 | 2024-04-29 3:52PM EDT | 16.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,828 | 0 | 0.20% |
| ET240621C00017000 | 2024-04-29 3:57PM EDT | 17.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 679 | 0 | 6.25% |
| ET240621C00018000 | 2024-04-29 3:02PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 695 | 0 | 6.25% |
| ET240621C00019000 | 2024-04-29 11:29AM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ET240621C00020000 | 2024-04-24 10:23AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ET240621C00021000 | 2024-02-22 1:37PM EDT | 21.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 30 | 30 | 48.05% |
| ET240621C00022000 | 2024-04-04 11:12AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ET240621C00025000 | 2024-04-26 10:21AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ET240621C00030000 | 2024-04-02 9:47AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240621P00001000 | 2023-12-11 2:42PM EDT | 1.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 673 | 300.00% |
| ET240621P00002000 | 2023-06-29 1:13PM EDT | 2.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 290 | 231.25% |
| ET240621P00003000 | 2023-05-09 11:56AM EDT | 3.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 1,765 | 206.25% |
| ET240621P00004000 | 2023-10-05 1:31PM EDT | 4.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 5 | 94 | 237.89% |
| ET240621P00005000 | 2023-11-20 4:39PM EDT | 5.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 10 | 850 | 177.34% |
| ET240621P00008000 | 2024-03-18 3:54PM EDT | 8.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 4,003 | 81.25% |
| ET240621P00010000 | 2024-04-22 3:14PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| ET240621P00011000 | 2024-03-01 12:26PM EDT | 11.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 100 | 100 | 71.48% |
| ET240621P00012000 | 2024-04-29 1:05PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ET240621P00013000 | 2024-04-09 9:54AM EDT | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ET240621P00014000 | 2024-04-29 3:01PM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ET240621P00015000 | 2024-04-29 12:02PM EDT | 15.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ET240621P00016000 | 2024-04-29 3:16PM EDT | 16.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 0.00% |
| ET240621P00017000 | 2024-04-29 3:21PM EDT | 17.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ET240621P00018000 | 2024-04-29 3:27PM EDT | 18.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ET240621P00019000 | 2024-04-15 3:14PM EDT | 19.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ET240621P00020000 | 2024-04-19 12:07PM EDT | 20.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ET240621P00022000 | 2023-03-22 3:37PM EDT | 22.00 | 10.60 | 9.40 | 9.75 | 0.00 | - | 2 | 8 | 219.24% |
| ET240621P00025000 | 2024-02-22 3:05PM EDT | 25.00 | 10.24 | 8.65 | 10.60 | 0.00 | - | 1 | 1 | 110.06% |
| ET240621P00027000 | 2024-04-19 12:08PM EDT | 27.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ET240621P00029000 | 2024-04-23 10:08AM EDT | 29.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ET240621P00030000 | 2024-04-19 12:08PM EDT | 30.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.