Energy Transfer LP (ET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240920C00006000 | 2024-05-24 9:35AM EDT | 6.00 | 10.20 | 8.85 | 9.85 | 0.00 | - | 1 | 1 | 123.05% |
| ET240920C00008000 | 2024-06-11 3:16PM EDT | 8.00 | 7.69 | 6.85 | 7.80 | 0.00 | - | - | 2 | 86.13% |
| ET240920C00012000 | 2024-05-24 9:30AM EDT | 12.00 | 3.65 | 2.66 | 5.40 | 0.00 | - | 3 | 3 | 74.85% |
| ET240920C00013000 | 2024-05-31 9:56AM EDT | 13.00 | 2.74 | 0.88 | 2.78 | 0.00 | - | 1 | 3 | 50.10% |
| ET240920C00014000 | 2024-06-14 10:20AM EDT | 14.00 | 1.37 | 1.13 | 1.48 | -0.15 | -9.87% | 21 | 77 | 25.39% |
| ET240920C00015000 | 2024-06-14 3:57PM EDT | 15.00 | 0.60 | 0.49 | 0.60 | -0.10 | -14.29% | 115 | 1,044 | 16.55% |
| ET240920C00016000 | 2024-06-14 12:22PM EDT | 16.00 | 0.22 | 0.19 | 0.28 | -0.02 | -8.33% | 115 | 2,917 | 18.95% |
| ET240920C00017000 | 2024-06-13 3:52PM EDT | 17.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 102 | 7,036 | 18.07% |
| ET240920C00018000 | 2024-06-13 11:45AM EDT | 18.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 1 | 359 | 26.86% |
| ET240920C00019000 | 2024-05-28 9:40AM EDT | 19.00 | 0.66 | 0.01 | 0.66 | 0.00 | - | 1 | 80 | 57.91% |
| ET240920C00020000 | 2024-06-12 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 2 | 39.84% |
| ET240920C00021000 | 2024-06-14 9:45AM EDT | 21.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 7 | 110 | 33.99% |
| ET240920C00022000 | 2024-06-14 10:06AM EDT | 22.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 301 | 37.89% |
| ET240920C00023000 | 2024-06-12 11:11AM EDT | 23.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 30 | 63 | 68.07% |
| ET240920C00026000 | 2024-06-11 12:35PM EDT | 26.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 5 | 7 | 73.24% |
| ET240920C00027000 | 2024-06-07 10:51AM EDT | 27.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 35 | 40 | 84.08% |
| ET240920C00028000 | 2024-06-11 12:16PM EDT | 28.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 17 | 87.70% |
| ET240920C00030000 | 2024-05-22 2:23PM EDT | 30.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 1 | 72.66% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240920P00006000 | 2024-06-13 1:02PM EDT | 6.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 10 | 10 | 147.66% |
| ET240920P00009000 | 2024-06-10 3:12PM EDT | 9.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 91.60% |
| ET240920P00010000 | 2024-06-05 10:18AM EDT | 10.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 20 | 77.15% |
| ET240920P00012000 | 2024-05-31 2:45PM EDT | 12.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 4 | 9 | 33.79% |
| ET240920P00014000 | 2024-06-14 2:26PM EDT | 14.00 | 0.18 | 0.16 | 0.25 | +0.05 | +38.46% | 51 | 684 | 22.56% |
| ET240920P00015000 | 2024-06-14 1:39PM EDT | 15.00 | 0.48 | 0.47 | 0.50 | +0.05 | +11.63% | 131 | 1,664 | 18.51% |
| ET240920P00016000 | 2024-06-14 12:54PM EDT | 16.00 | 1.06 | 0.91 | 1.36 | +0.08 | +8.16% | 1 | 1,353 | 27.25% |
| ET240920P00017000 | 2024-06-14 10:48AM EDT | 17.00 | 1.96 | 1.97 | 2.53 | +0.37 | +23.27% | 81 | 22 | 43.02% |
© 2024 Yahoo. All rights reserved.