ET - Energy Transfer LP

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ET200409C000005002020-03-23 3:03PM EDT0.504.403.406.200.00--10.00%
ET200409C000010002020-03-20 3:09PM EDT1.004.353.805.250.00-10144,975.00%
ET200409C000015002020-03-27 10:40PM EDT1.504.003.354.750.00--23,568.75%
ET200409C000020002020-03-20 10:47AM EDT2.003.552.944.250.00-232,806.25%
ET200409C000025002020-04-01 3:20PM EDT2.502.372.903.600.00-141,187.50%
ET200409C000035002020-04-07 10:37AM EDT3.502.151.722.880.00-16868.75%
ET200409C000040002020-04-07 1:05PM EDT4.001.861.072.230.00-13850.00%
ET200409C000045002020-04-08 1:18PM EDT4.501.070.671.71-0.07-6.14%1467334.38%
ET200409C000050002020-04-08 3:14PM EDT5.000.690.600.73+0.19+38.00%1441,156162.50%
ET200409C000055002020-04-08 3:54PM EDT5.500.190.180.22+0.05+35.71%7653,01593.75%
ET200409C000060002020-04-08 3:59PM EDT6.000.050.030.05+0.01+25.00%1,9534,812128.13%
ET200409C000065002020-04-08 3:59PM EDT6.500.020.020.02+0.01+100.00%2971,656187.50%
ET200409C000070002020-04-07 1:09PM EDT7.000.020.000.010.00-374,227200.00%
ET200409C000075002020-04-08 9:35AM EDT7.500.010.000.01-0.04-80.00%2133250.00%
ET200409C000080002020-04-01 2:47PM EDT8.000.140.000.230.00-1118562.50%
ET200409C000085002020-03-25 3:31PM EDT8.500.030.000.030.00-363406.25%
ET200409C000090002020-03-17 12:49PM EDT9.000.100.100.130.00-742684.38%
ET200409C000095002020-03-30 9:55AM EDT9.500.010.000.130.00-1818643.75%
ET200409C000100002020-03-12 2:03PM EDT10.000.210.010.030.00--220550.00%
ET200409C000105002020-03-09 11:38AM EDT10.500.300.010.010.00-1176537.50%
ET200409C000110002020-03-11 11:30AM EDT11.000.180.000.030.00-1815600.00%
ET200409C000115002020-03-04 2:32PM EDT11.500.200.300.030.00--391,000.00%
ET200409C000120002020-03-10 3:24PM EDT12.000.110.010.050.00-2068737.50%
ET200409C000125002020-04-06 9:40AM EDT12.500.010.000.050.00-13750.00%
ET200409C000130002020-03-25 10:57AM EDT13.000.020.000.020.00-18268675.00%
ET200409C000135002020-03-04 4:09PM EDT13.500.100.051.200.00--361,692.19%
ET200409C000140002020-03-26 1:50PM EDT14.000.130.030.020.00--50825.00%
Putsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ET200409P000025002020-04-01 12:13PM EDT2.500.010.000.010.00-577675.00%
ET200409P000035002020-04-02 3:24PM EDT3.500.020.000.010.00-79473425.00%
ET200409P000040002020-04-07 3:50PM EDT4.000.010.000.010.00-5568312.50%
ET200409P000045002020-04-08 11:41AM EDT4.500.010.000.010.00-41,513212.50%
ET200409P000050002020-04-08 3:59PM EDT5.000.020.010.03-0.03-60.00%2141,537175.00%
ET200409P000055002020-04-08 3:59PM EDT5.500.070.060.08-0.08-53.33%1,3521,923112.50%
ET200409P000060002020-04-08 3:57PM EDT6.000.380.200.44-0.12-24.00%53369182.81%
ET200409P000065002020-04-08 9:54AM EDT6.500.900.260.90-0.02-2.17%10159239.06%
ET200409P000070002020-04-06 1:24PM EDT7.001.400.672.020.00-6119943.75%
ET200409P000075002020-04-06 11:47AM EDT7.501.831.791.930.00-1281281.25%
ET200409P000080002020-04-06 9:49AM EDT8.002.471.772.700.00-22834.38%
ET200409P000085002020-04-02 2:27PM EDT8.503.252.183.450.00-4181,146.88%
ET200409P000090002020-04-02 2:27PM EDT9.003.753.203.450.00-40659.38%
ET200409P000095002020-04-03 12:48PM EDT9.504.403.603.900.00-10609.38%
ET200409P000100002020-04-02 12:54PM EDT10.004.563.155.600.00-12575.00%
ET200409P000105002020-03-06 1:15PM EDT10.501.032.946.500.00-3192,312.50%
ET200409P000110002020-04-06 10:32AM EDT11.005.454.705.950.00-211,451.56%
ET200409P000115002020-03-10 2:21PM EDT11.504.205.006.600.00--21,640.63%
ET200409P000120002020-03-26 12:21PM EDT12.006.606.306.650.00-20971.88%
ET200409P000125002020-03-10 11:17AM EDT12.505.455.058.150.00--02,214.06%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more