Energy Transfer LP (ET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET250117C00003000 | 2024-05-02 9:59AM EDT | 3.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 0.00% |
| ET250117C00005000 | 2024-04-15 11:24AM EDT | 5.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 332 | 0.00% |
| ET250117C00008000 | 2024-04-30 2:03PM EDT | 8.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,080 | 0.00% |
| ET250117C00010000 | 2024-05-02 2:05PM EDT | 10.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6,790 | 0.00% |
| ET250117C00012000 | 2024-05-02 3:47PM EDT | 12.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 32 | 36,551 | 0.00% |
| ET250117C00013000 | 2024-05-02 1:53PM EDT | 13.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 83 | 97 | 0.00% |
| ET250117C00014000 | 2024-05-02 3:55PM EDT | 14.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 41 | 42 | 0.00% |
| ET250117C00015000 | 2024-05-02 3:06PM EDT | 15.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 69 | 98,215 | 0.00% |
| ET250117C00016000 | 2024-05-02 3:59PM EDT | 16.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 297 | 509 | 0.39% |
| ET250117C00017000 | 2024-05-02 3:54PM EDT | 17.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2,897 | 50,117 | 3.13% |
| ET250117C00018000 | 2024-05-02 12:40PM EDT | 18.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 162 | 3.13% |
| ET250117C00019000 | 2024-05-01 1:46PM EDT | 19.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 1,134 | 6.25% |
| ET250117C00020000 | 2024-05-02 3:06PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 660 | 48,341 | 6.25% |
| ET250117C00021000 | 2024-04-26 9:30AM EDT | 21.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ET250117C00022000 | 2024-05-02 3:28PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 39 | 23,040 | 12.50% |
| ET250117C00023000 | 2024-05-01 10:07AM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 12.50% |
| ET250117C00024000 | 2024-04-29 10:07AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 507 | 12.50% |
| ET250117C00025000 | 2024-05-02 1:00PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 7,805 | 12.50% |
| ET250117C00027000 | 2024-04-30 10:49AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 12.50% |
| ET250117C00030000 | 2024-04-24 2:24PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 45 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET250117P00003000 | 2024-01-22 1:58PM EDT | 3.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 614 | 92.19% |
| ET250117P00005000 | 2024-03-26 12:46PM EDT | 5.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 100 | 814 | 71.48% |
| ET250117P00008000 | 2024-04-23 10:33AM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 11,902 | 25.00% |
| ET250117P00010000 | 2024-05-02 2:52PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 8,615 | 12.50% |
| ET250117P00012000 | 2024-05-02 11:29AM EDT | 12.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 21,004 | 6.25% |
| ET250117P00013000 | 2024-04-29 3:48PM EDT | 13.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 22 | 21 | 6.25% |
| ET250117P00014000 | 2024-05-02 10:41AM EDT | 14.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 607 | 3.13% |
| ET250117P00015000 | 2024-05-02 11:30AM EDT | 15.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 260 | 7,416 | 1.56% |
| ET250117P00016000 | 2024-05-02 12:12PM EDT | 16.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| ET250117P00017000 | 2024-04-29 2:53PM EDT | 17.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 984 | 0.00% |
| ET250117P00019000 | 2024-05-01 2:44PM EDT | 19.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ET250117P00020000 | 2024-04-25 12:31PM EDT | 20.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 0.00% |
| ET250117P00021000 | 2024-04-30 9:48AM EDT | 21.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| ET250117P00022000 | 2024-04-30 9:46AM EDT | 22.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 12 | 234 | 0.00% |
| ET250117P00025000 | 2024-04-04 10:36AM EDT | 25.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.