Energy Transfer LP (ET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240816C00010000 | 2024-06-07 12:20PM EDT | 10.00 | 5.60 | 4.95 | 6.00 | 0.00 | - | 1 | 3 | 91.02% |
| ET240816C00013000 | 2024-06-04 11:27AM EDT | 13.00 | 2.44 | 1.94 | 3.35 | 0.00 | - | 3 | 3 | 55.37% |
| ET240816C00014000 | 2024-06-14 2:09PM EDT | 14.00 | 1.35 | 1.11 | 1.47 | -0.14 | -9.40% | 51 | 445 | 31.15% |
| ET240816C00015000 | 2024-06-14 3:04PM EDT | 15.00 | 0.54 | 0.53 | 0.77 | -0.09 | -14.29% | 662 | 1,046 | 27.49% |
| ET240816C00016000 | 2024-06-14 3:59PM EDT | 16.00 | 0.14 | 0.09 | 0.15 | -0.03 | -17.65% | 496 | 3,047 | 17.48% |
| ET240816C00017000 | 2024-06-14 3:59PM EDT | 17.00 | 0.04 | 0.00 | 0.08 | -0.01 | -20.00% | 133 | 8,757 | 22.46% |
| ET240816C00018000 | 2024-06-13 10:58AM EDT | 18.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 960 | 28.13% |
| ET240816C00020000 | 2024-06-10 9:30AM EDT | 20.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 211 | 52.25% |
| ET240816C00021000 | 2024-05-30 10:49AM EDT | 21.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 29 | 72.27% |
| ET240816C00022000 | 2024-06-13 11:35AM EDT | 22.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 15 | 61 | 78.61% |
| ET240816C00023000 | 2024-05-28 1:59PM EDT | 23.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 84.57% |
| ET240816C00030000 | 2024-06-14 1:15PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 20 | 64.06% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240816P00007000 | 2024-06-13 12:57PM EDT | 7.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 157.03% |
| ET240816P00008000 | 2024-05-28 12:13PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 150 | 59.38% |
| ET240816P00010000 | 2024-06-13 11:54AM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 25 | 49.22% |
| ET240816P00013000 | 2024-05-14 2:41PM EDT | 13.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | - | 1 | 25.78% |
| ET240816P00014000 | 2024-06-14 10:46AM EDT | 14.00 | 0.11 | 0.09 | 0.12 | +0.01 | +10.00% | 1 | 255 | 20.70% |
| ET240816P00015000 | 2024-06-14 3:54PM EDT | 15.00 | 0.38 | 0.33 | 0.42 | +0.05 | +15.15% | 89 | 1,533 | 19.83% |
| ET240816P00016000 | 2024-06-14 2:39PM EDT | 16.00 | 1.08 | 0.47 | 1.30 | +0.10 | +10.20% | 6 | 354 | 31.45% |
| ET240816P00017000 | 2024-06-03 2:13PM EDT | 17.00 | 1.79 | 1.73 | 2.31 | 0.00 | - | 2 | 5 | 43.85% |
| ET240816P00018000 | 2024-06-10 12:16PM EDT | 18.00 | 2.49 | 1.91 | 3.10 | 0.00 | - | - | 2 | 42.77% |
| ET240816P00019000 | 2024-05-23 11:33AM EDT | 19.00 | 3.55 | 3.60 | 4.35 | 0.00 | - | - | 14 | 64.84% |
| ET240816P00020000 | 2024-06-12 10:24AM EDT | 20.00 | 4.60 | 3.90 | 5.00 | 0.00 | - | 4 | 5 | 50.59% |
© 2024 Yahoo. All rights reserved.