Energy Transfer LP (ET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240719C00005000 | 2024-02-20 11:01AM EDT | 5.00 | 9.75 | 9.60 | 10.75 | 0.00 | - | 7 | 7 | 0.00% |
| ET240719C00007000 | 2024-01-19 2:36PM EDT | 7.00 | 6.73 | 7.10 | 8.80 | 0.00 | - | 1 | 1 | 78.91% |
| ET240719C00008000 | 2023-12-01 10:59AM EDT | 8.00 | 6.00 | 5.70 | 5.90 | 0.00 | - | 1 | 5 | 0.00% |
| ET240719C00009000 | 2023-12-11 2:03PM EDT | 9.00 | 4.26 | 4.70 | 5.70 | 0.00 | - | - | 1 | 0.00% |
| ET240719C00010000 | 2024-03-26 1:36PM EDT | 10.00 | 5.60 | 4.90 | 7.95 | 0.00 | - | 120 | 520 | 108.79% |
| ET240719C00011000 | 2024-02-20 4:04PM EDT | 11.00 | 3.75 | 2.91 | 5.70 | 0.00 | - | 2 | 3 | 107.72% |
| ET240719C00012000 | 2024-04-03 1:20PM EDT | 12.00 | 4.03 | 3.75 | 3.80 | 0.00 | - | 23 | 105 | 30.08% |
| ET240719C00013000 | 2024-04-30 10:29AM EDT | 13.00 | 2.84 | 2.72 | 2.93 | -0.16 | -5.33% | 20 | 3,426 | 35.74% |
| ET240719C00014000 | 2024-04-29 2:22PM EDT | 14.00 | 2.03 | 1.77 | 1.85 | 0.00 | - | 8 | 23,440 | 20.12% |
| ET240719C00015000 | 2024-04-30 11:21AM EDT | 15.00 | 0.86 | 0.86 | 0.91 | -0.19 | -18.10% | 6 | 13,831 | 14.06% |
| ET240719C00016000 | 2024-04-30 11:28AM EDT | 16.00 | 0.29 | 0.27 | 0.30 | -0.11 | -27.50% | 116 | 12,596 | 13.38% |
| ET240719C00017000 | 2024-04-30 10:53AM EDT | 17.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 49 | 6,376 | 14.65% |
| ET240719C00018000 | 2024-04-30 10:50AM EDT | 18.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 10 | 4,406 | 17.19% |
| ET240719C00019000 | 2024-04-11 2:08PM EDT | 19.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 68 | 921 | 50.10% |
| ET240719C00020000 | 2024-04-30 10:51AM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 19 | 344 | 27.34% |
| ET240719C00021000 | 2024-03-22 9:48AM EDT | 21.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 57.91% |
| ET240719C00025000 | 2024-04-09 9:30AM EDT | 25.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 8 | 49.22% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240719P00009000 | 2024-01-22 3:23PM EDT | 9.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 242 | 242 | 105.47% |
| ET240719P00010000 | 2024-04-22 10:44AM EDT | 10.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 3 | 287 | 55.86% |
| ET240719P00011000 | 2024-04-08 9:54AM EDT | 11.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1,590 | 44.92% |
| ET240719P00012000 | 2024-04-24 11:45AM EDT | 12.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 3,753 | 33.99% |
| ET240719P00013000 | 2024-04-25 3:29PM EDT | 13.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 40 | 5,403 | 26.95% |
| ET240719P00014000 | 2024-04-26 1:37PM EDT | 14.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 45 | 7,069 | 20.90% |
| ET240719P00015000 | 2024-04-30 10:20AM EDT | 15.00 | 0.20 | 0.21 | 0.24 | +0.04 | +25.00% | 15 | 7,935 | 18.80% |
| ET240719P00016000 | 2024-04-30 9:45AM EDT | 16.00 | 0.57 | 0.66 | 0.71 | +0.02 | +3.64% | 12 | 937 | 19.92% |
| ET240719P00017000 | 2024-04-29 11:57AM EDT | 17.00 | 1.29 | 1.51 | 1.56 | 0.00 | - | 5 | 47 | 26.27% |
| ET240719P00020000 | 2024-03-06 12:22PM EDT | 20.00 | 5.00 | 3.95 | 5.50 | 0.00 | - | 1 | 31 | 57.62% |
| ET240719P00025000 | 2023-12-11 12:57PM EDT | 25.00 | 11.85 | 10.05 | 12.20 | 0.00 | - | 2 | 3 | 142.97% |
| ET240719P00029000 | 2024-04-19 11:45AM EDT | 29.00 | 13.40 | 13.45 | 13.55 | 0.00 | - | 1 | 1 | 88.38% |
© 2024 Yahoo. All rights reserved.