Energy Transfer LP (ET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240628C00013000 | 2024-05-10 3:20PM EDT | 13.00 | 3.05 | 1.85 | 2.58 | 0.00 | - | - | 1 | 57.81% |
| ET240628C00013500 | 2024-06-04 2:59PM EDT | 13.50 | 1.88 | 1.54 | 1.75 | 0.00 | - | 3 | 3 | 53.52% |
| ET240628C00014000 | 2024-06-14 3:04PM EDT | 14.00 | 1.22 | 1.02 | 1.26 | -0.31 | -20.26% | 4 | 18 | 42.58% |
| ET240628C00014500 | 2024-06-12 10:03AM EDT | 14.50 | 1.10 | 0.00 | 1.31 | 0.00 | - | 10 | 35 | 84.57% |
| ET240628C00015000 | 2024-06-14 3:09PM EDT | 15.00 | 0.29 | 0.28 | 0.32 | -0.13 | -30.95% | 82 | 204 | 20.31% |
| ET240628C00015500 | 2024-06-14 3:56PM EDT | 15.50 | 0.05 | 0.04 | 0.07 | -0.06 | -54.55% | 120 | 1,328 | 16.80% |
| ET240628C00016000 | 2024-06-14 3:46PM EDT | 16.00 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 150 | 10,137 | 22.27% |
| ET240628C00016500 | 2024-06-14 3:59PM EDT | 16.50 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 88 | 3,344 | 33.20% |
| ET240628C00017000 | 2024-06-14 3:53PM EDT | 17.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 45 | 847 | 39.06% |
| ET240628C00017500 | 2024-06-14 9:43AM EDT | 17.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 333 | 46.09% |
| ET240628C00018000 | 2024-06-13 10:55AM EDT | 18.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 359 | 94.14% |
| ET240628C00018500 | 2024-06-12 11:19AM EDT | 18.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | 36 | 157 | 132.03% |
| ET240628C00019000 | 2024-06-03 11:52AM EDT | 19.00 | 0.01 | 0.00 | 0.99 | 0.00 | - | 22 | 103 | 141.02% |
| ET240628C00020000 | 2024-05-28 11:25AM EDT | 20.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 5 | 5 | 133.59% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240628P00012000 | 2024-06-06 3:06PM EDT | 12.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | - | 1 | 103.91% |
| ET240628P00013000 | 2024-06-14 3:15PM EDT | 13.00 | 0.02 | 0.00 | 0.47 | +0.01 | +100.00% | 5 | 7 | 89.84% |
| ET240628P00013500 | 2024-06-05 10:37AM EDT | 13.50 | 0.20 | 0.01 | 0.09 | 0.00 | - | - | 1 | 53.52% |
| ET240628P00014000 | 2024-05-28 9:30AM EDT | 14.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 600 | 600 | 46.88% |
| ET240628P00014500 | 2024-06-10 11:53AM EDT | 14.50 | 0.02 | 0.02 | 0.41 | 0.00 | - | 2 | 227 | 61.91% |
| ET240628P00015000 | 2024-06-14 3:59PM EDT | 15.00 | 0.11 | 0.08 | 0.11 | +0.05 | +83.33% | 378 | 952 | 15.82% |
| ET240628P00015500 | 2024-06-14 3:39PM EDT | 15.50 | 0.36 | 0.26 | 0.48 | +0.12 | +50.00% | 111 | 343 | 24.02% |
| ET240628P00016000 | 2024-06-14 1:41PM EDT | 16.00 | 0.79 | 0.61 | 1.03 | +0.09 | +12.86% | 15 | 68 | 42.77% |
| ET240628P00016500 | 2024-06-14 10:31AM EDT | 16.50 | 1.31 | 1.29 | 1.62 | +0.56 | +74.67% | 1 | 0 | 64.84% |
| ET240628P00017000 | 2024-05-16 10:53AM EDT | 17.00 | 1.02 | 0.98 | 2.30 | 0.00 | - | - | 0 | 95.51% |
© 2024 Yahoo. All rights reserved.