Energy Transfer LP (ET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240607C00015000 | 2024-05-31 3:41PM EDT | 2024-06-07 | 0.61 | 0.60 | 0.80 | 0.00 | - | 3 | 390 | 44.14% |
| ET240614C00015000 | 2024-05-31 1:19PM EDT | 2024-06-14 | 0.68 | 0.70 | 0.75 | +0.05 | +7.94% | 59 | 1,293 | 25.39% |
| ET240621C00015000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 0.75 | 0.73 | 0.88 | +0.09 | +13.64% | 41 | 9,257 | 32.13% |
| ET240628C00015000 | 2024-05-31 11:16AM EDT | 2024-06-28 | 0.72 | 0.65 | 1.02 | +0.01 | +1.41% | 2 | 95 | 37.11% |
| ET240705C00015000 | 2024-05-30 11:23AM EDT | 2024-07-05 | 0.67 | 0.72 | 1.85 | 0.00 | - | 1 | 1 | 78.91% |
| ET240719C00015000 | 2024-05-31 3:21PM EDT | 2024-07-19 | 0.83 | 0.67 | 0.92 | +0.04 | +5.06% | 2 | 2,298 | 23.05% |
| ET240816C00015000 | 2024-05-31 9:43AM EDT | 2024-08-16 | 0.94 | 0.83 | 1.07 | +0.06 | +6.82% | 16 | 711 | 24.32% |
| ET240920C00015000 | 2024-05-29 2:57PM EDT | 2024-09-20 | 0.81 | 0.96 | 1.25 | 0.00 | - | 283 | 1,152 | 25.83% |
| ET241018C00015000 | 2024-05-30 1:44PM EDT | 2024-10-18 | 0.99 | 1.05 | 1.10 | 0.00 | - | 5 | 2,633 | 18.90% |
| ET241220C00015000 | 2024-05-31 3:23PM EDT | 2024-12-20 | 1.14 | 1.13 | 1.20 | +0.16 | +16.33% | 3 | 1,147 | 18.02% |
| ET250117C00015000 | 2024-05-31 3:50PM EDT | 2025-01-17 | 1.25 | 1.21 | 1.30 | +0.09 | +7.76% | 121 | 94,018 | 19.04% |
| ET250620C00015000 | 2024-05-31 3:56PM EDT | 2025-06-20 | 1.38 | 1.36 | 1.58 | +0.08 | +6.15% | 215 | 29,921 | 19.39% |
| ET251219C00015000 | 2024-05-31 9:37AM EDT | 2025-12-19 | 1.55 | 1.47 | 1.84 | +0.23 | +17.42% | 235 | 14,990 | 19.46% |
| ET260116C00015000 | 2024-05-31 1:18PM EDT | 2026-01-16 | 1.57 | 1.41 | 1.60 | +0.02 | +1.29% | 58 | 20,399 | 15.85% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240607P00015000 | 2024-05-31 10:20AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 1,496 | 23.44% |
| ET240614P00015000 | 2024-05-31 12:49PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 2 | 610 | 19.92% |
| ET240621P00015000 | 2024-05-31 12:32PM EDT | 2024-06-21 | 0.06 | 0.03 | 0.06 | 0.00 | - | 55 | 8,173 | 18.75% |
| ET240628P00015000 | 2024-05-30 11:58AM EDT | 2024-06-28 | 0.10 | 0.04 | 0.07 | 0.00 | - | 1 | 723 | 17.19% |
| ET240705P00015000 | 2024-05-30 12:10PM EDT | 2024-07-05 | 0.13 | 0.00 | 0.11 | 0.00 | - | 10 | 15 | 18.36% |
| ET240719P00015000 | 2024-05-31 2:34PM EDT | 2024-07-19 | 0.11 | 0.08 | 0.12 | -0.02 | -15.38% | 94 | 4,374 | 16.02% |
| ET240816P00015000 | 2024-05-30 1:28PM EDT | 2024-08-16 | 0.33 | 0.25 | 0.31 | 0.00 | - | 7 | 1,299 | 20.80% |
| ET240920P00015000 | 2024-05-31 10:24AM EDT | 2024-09-20 | 0.36 | 0.32 | 0.36 | -0.04 | -10.00% | 1 | 427 | 18.90% |
| ET241018P00015000 | 2024-05-31 3:59PM EDT | 2024-10-18 | 0.38 | 0.38 | 0.41 | -0.14 | -26.92% | 1 | 5,135 | 18.36% |
| ET241220P00015000 | 2024-05-31 9:47AM EDT | 2024-12-20 | 0.64 | 0.58 | 0.62 | -0.10 | -13.51% | 50 | 6,404 | 20.12% |
| ET250117P00015000 | 2024-05-31 3:58PM EDT | 2025-01-17 | 0.65 | 0.65 | 0.66 | -0.10 | -13.33% | 552 | 11,363 | 19.73% |
| ET250620P00015000 | 2024-05-31 1:33PM EDT | 2025-06-20 | 1.12 | 0.70 | 1.14 | -0.04 | -3.45% | 5 | 3,318 | 23.15% |
| ET251219P00015000 | 2024-05-28 1:34PM EDT | 2025-12-19 | 1.50 | 1.19 | 1.74 | 0.00 | - | 28 | 1,065 | 27.12% |
| ET260116P00015000 | 2024-05-31 11:26AM EDT | 2026-01-16 | 1.56 | 1.21 | 1.55 | +0.02 | +1.30% | 75 | 2,614 | 24.00% |
© 2024 Yahoo. All rights reserved.