Energy Transfer LP (ET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET241018C00003000 | 2024-03-19 11:24AM EDT | 3.00 | 13.55 | 12.25 | 12.60 | 0.00 | - | 1 | 1 | 0.00% |
| ET241018C00007000 | 2024-04-16 12:47PM EDT | 7.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ET241018C00008000 | 2024-04-11 10:16AM EDT | 8.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| ET241018C00010000 | 2024-02-28 1:05PM EDT | 10.00 | 4.70 | 4.80 | 6.85 | 0.00 | - | 1 | 1 | 85.45% |
| ET241018C00012000 | 2024-02-21 11:01AM EDT | 12.00 | 2.90 | 2.77 | 4.70 | 0.00 | - | - | 1 | 56.84% |
| ET241018C00013000 | 2024-04-26 12:20PM EDT | 13.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 2 | 316 | 0.00% |
| ET241018C00014000 | 2024-04-29 11:13AM EDT | 14.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 858 | 0.00% |
| ET241018C00015000 | 2024-04-29 3:16PM EDT | 15.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 50 | 5,118 | 0.00% |
| ET241018C00016000 | 2024-04-29 3:48PM EDT | 16.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 192 | 14,646 | 0.10% |
| ET241018C00017000 | 2024-04-29 3:49PM EDT | 17.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 435 | 11,335 | 3.13% |
| ET241018C00018000 | 2024-04-29 11:58AM EDT | 18.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 1,205 | 6.25% |
| ET241018C00019000 | 2024-04-29 12:30PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 751 | 6.25% |
| ET241018C00020000 | 2024-04-29 2:20PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 913 | 6.25% |
| ET241018C00021000 | 2024-04-29 11:16AM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 12.50% |
| ET241018C00022000 | 2024-04-24 10:05AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,331 | 12.50% |
| ET241018C00023000 | 2024-04-17 1:44PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 119 | 12.50% |
| ET241018C00024000 | 2024-04-09 9:33AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ET241018C00025000 | 2024-04-04 11:08AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 12.50% |
| ET241018C00030000 | 2024-03-22 9:34AM EDT | 30.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 5 | 0 | 71.63% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET241018P00010000 | 2024-03-22 9:52AM EDT | 10.00 | 0.15 | 0.01 | 0.11 | 0.00 | - | 12 | 24 | 45.12% |
| ET241018P00011000 | 2024-04-18 10:59AM EDT | 11.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| ET241018P00012000 | 2024-04-29 12:57PM EDT | 12.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 349 | 12.50% |
| ET241018P00013000 | 2024-04-26 10:09AM EDT | 13.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 995 | 6.25% |
| ET241018P00014000 | 2024-04-29 1:21PM EDT | 14.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 101 | 7,304 | 6.25% |
| ET241018P00015000 | 2024-04-29 3:18PM EDT | 15.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,110 | 7,082 | 3.13% |
| ET241018P00016000 | 2024-04-29 3:26PM EDT | 16.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 9 | 1,952 | 0.00% |
| ET241018P00017000 | 2024-04-24 11:33AM EDT | 17.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 0.00% |
| ET241018P00018000 | 2024-04-24 11:33AM EDT | 18.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.