Energy Transfer LP (ET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET230406C00004000 | 2023-03-06 10:30AM EDT | 4.00 | 9.00 | 8.40 | 8.50 | 0.00 | - | - | 1 | 437.50% |
| ET230406C00005000 | 2023-03-20 9:57AM EDT | 5.00 | 7.10 | 7.40 | 7.50 | 0.00 | - | - | 1 | 356.25% |
| ET230406C00008000 | 2023-03-14 11:05AM EDT | 8.00 | 4.60 | 4.40 | 4.50 | 0.00 | - | - | 1 | 187.50% |
| ET230406C00009500 | 2023-03-28 9:44AM EDT | 9.50 | 2.38 | 2.95 | 2.99 | 0.00 | - | 2 | 3 | 50.00% |
| ET230406C00010000 | 2023-03-20 2:52PM EDT | 10.00 | 1.95 | 2.39 | 2.49 | 0.00 | - | - | 25 | 96.88% |
| ET230406C00011000 | 2023-03-31 2:10PM EDT | 11.00 | 1.47 | 1.41 | 1.50 | +0.05 | +3.52% | 48 | 1,505 | 65.63% |
| ET230406C00011500 | 2023-03-31 3:58PM EDT | 11.50 | 0.97 | 0.96 | 1.01 | +0.04 | +4.30% | 84 | 347 | 50.78% |
| ET230406C00012000 | 2023-03-31 3:58PM EDT | 12.00 | 0.50 | 0.48 | 0.52 | 0.00 | - | 1,032 | 2,094 | 32.81% |
| ET230406C00012500 | 2023-03-31 3:59PM EDT | 12.50 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 666 | 3,395 | 22.66% |
| ET230406C00013000 | 2023-03-31 3:58PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 937 | 1,512 | 25.78% |
| ET230406C00013500 | 2023-03-31 3:25PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,676 | 35.94% |
| ET230406C00014000 | 2023-03-22 10:06AM EDT | 14.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,194 | 48.44% |
| ET230406C00014500 | 2023-03-31 9:30AM EDT | 14.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 3 | 64.06% |
| ET230406C00015000 | 2023-03-15 2:38PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,193 | 65.63% |
| ET230406C00016000 | 2023-03-08 11:13AM EDT | 16.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 0 | 96.88% |
Putsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET230406P00009000 | 2023-03-20 11:33AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 632 | 633 | 109.38% |
| ET230406P00010000 | 2023-03-27 12:58PM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 105 | 707 | 84.38% |
| ET230406P00010500 | 2023-03-28 2:29PM EDT | 10.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1,601 | 1,646 | 73.44% |
| ET230406P00011000 | 2023-03-30 11:03AM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,353 | 53.13% |
| ET230406P00011500 | 2023-03-31 3:45PM EDT | 11.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 18 | 653 | 42.19% |
| ET230406P00012000 | 2023-03-31 3:46PM EDT | 12.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 119 | 815 | 27.34% |
| ET230406P00012500 | 2023-03-31 3:58PM EDT | 12.50 | 0.16 | 0.15 | 0.17 | -0.04 | -20.00% | 199 | 1,516 | 24.22% |
| ET230406P00013000 | 2023-03-31 2:19PM EDT | 13.00 | 0.56 | 0.50 | 0.57 | -0.12 | -17.65% | 28 | 160 | 31.25% |
| ET230406P00013500 | 2023-03-30 10:52AM EDT | 13.50 | 1.27 | 1.02 | 1.06 | 0.00 | - | 37 | 37 | 45.31% |
| ET230406P00014000 | 2023-03-08 1:47PM EDT | 14.00 | 1.03 | 1.52 | 1.59 | 0.00 | - | 1 | 0 | 57.81% |
| ET230406P00015500 | 2023-03-08 3:22PM EDT | 15.50 | 2.43 | 3.00 | 3.10 | 0.00 | - | - | 0 | 90.63% |
© 2023 Yahoo. All rights reserved.
