Energy Transfer LP (ET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240621C00001000 | 2024-05-14 12:07PM EDT | 1.00 | 14.76 | 13.35 | 16.15 | 0.00 | - | 102 | 117 | 671.88% |
| ET240621C00002000 | 2024-02-02 10:30AM EDT | 2.00 | 12.43 | 12.55 | 13.85 | 0.00 | - | 1 | 0 | 578.13% |
| ET240621C00003000 | 2024-04-11 9:47AM EDT | 3.00 | 12.71 | 11.80 | 14.55 | 0.00 | - | 6 | 0 | 609.38% |
| ET240621C00004000 | 2024-05-09 3:58PM EDT | 4.00 | 14.10 | 10.80 | 13.15 | 0.00 | - | 36 | 2 | 434.38% |
| ET240621C00005000 | 2024-02-06 4:35PM EDT | 5.00 | 8.50 | 10.15 | 11.20 | 0.00 | - | 2 | 2 | 187.50% |
| ET240621C00007000 | 2024-04-23 11:25AM EDT | 7.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ET240621C00008000 | 2024-05-17 1:39PM EDT | 8.00 | 8.00 | 7.00 | 8.35 | 0.00 | - | 1 | 113 | 112.50% |
| ET240621C00010000 | 2024-05-21 12:13PM EDT | 10.00 | 6.00 | 5.65 | 6.65 | 0.00 | - | 10 | 667 | 194.53% |
| ET240621C00011000 | 2024-05-09 2:15PM EDT | 11.00 | 5.30 | 4.65 | 5.65 | 0.00 | - | 10 | 0 | 163.87% |
| ET240621C00012000 | 2024-05-30 9:30AM EDT | 12.00 | 3.50 | 2.73 | 3.75 | 0.00 | - | 4 | 639 | 78.13% |
| ET240621C00013000 | 2024-05-16 12:21PM EDT | 13.00 | 3.00 | 1.76 | 3.00 | 0.00 | - | 2 | 10 | 92.38% |
| ET240621C00013500 | 2024-05-23 11:58AM EDT | 13.50 | 2.08 | 1.59 | 2.46 | 0.00 | - | - | 1 | 75.98% |
| ET240621C00014000 | 2024-05-28 10:25AM EDT | 14.00 | 1.48 | 1.67 | 1.90 | 0.00 | - | 6 | 123 | 58.20% |
| ET240621C00014500 | 2024-05-30 12:19PM EDT | 14.50 | 1.05 | 0.94 | 1.66 | 0.00 | - | 65 | 96 | 68.56% |
| ET240621C00015000 | 2024-05-31 3:53PM EDT | 15.00 | 0.75 | 0.73 | 0.88 | +0.09 | +13.64% | 41 | 9,257 | 32.91% |
| ET240621C00015500 | 2024-05-31 3:49PM EDT | 15.50 | 0.34 | 0.32 | 0.36 | +0.05 | +17.24% | 163 | 539 | 18.36% |
| ET240621C00016000 | 2024-05-31 3:55PM EDT | 16.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 900 | 11,551 | 15.43% |
| ET240621C00016500 | 2024-05-31 2:42PM EDT | 16.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 148 | 1,984 | 17.19% |
| ET240621C00017000 | 2024-05-31 3:40PM EDT | 17.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 115 | 40,005 | 21.88% |
| ET240621C00017500 | 2024-05-31 12:58PM EDT | 17.50 | 0.02 | 0.01 | 0.43 | +0.01 | +100.00% | 6 | 211 | 53.91% |
| ET240621C00018000 | 2024-05-31 9:47AM EDT | 18.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 13 | 1,521 | 35.94% |
| ET240621C00018500 | 2024-05-29 9:58AM EDT | 18.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 16 | 11 | 84.38% |
| ET240621C00019000 | 2024-05-29 1:47PM EDT | 19.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 74 | 119 | 76.95% |
| ET240621C00019500 | 2024-05-22 9:51AM EDT | 19.50 | 0.01 | 0.00 | 0.74 | 0.00 | - | - | 4 | 98.63% |
| ET240621C00020000 | 2024-05-28 10:05AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4,251 | 53.13% |
| ET240621C00021000 | 2024-05-10 12:02PM EDT | 21.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 30 | 30 | 71.88% |
| ET240621C00022000 | 2024-05-29 9:35AM EDT | 22.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 2 | 263 | 93.36% |
| ET240621C00025000 | 2024-05-24 2:41PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 288 | 87.50% |
| ET240621C00030000 | 2024-04-02 9:47AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 199.80% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240621P00001000 | 2023-12-11 2:42PM EDT | 1.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 673 | 487.50% |
| ET240621P00002000 | 2023-06-29 1:13PM EDT | 2.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 290 | 375.00% |
| ET240621P00003000 | 2023-05-09 11:56AM EDT | 3.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 1,765 | 331.25% |
| ET240621P00004000 | 2023-10-05 1:31PM EDT | 4.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 5 | 94 | 383.59% |
| ET240621P00005000 | 2023-11-20 4:39PM EDT | 5.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 10 | 850 | 284.38% |
| ET240621P00008000 | 2024-05-23 9:53AM EDT | 8.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 4,004 | 121.88% |
| ET240621P00010000 | 2024-05-24 9:30AM EDT | 10.00 | 0.38 | 0.00 | 0.02 | 0.00 | - | 5 | 16,258 | 84.38% |
| ET240621P00011000 | 2024-03-01 12:26PM EDT | 11.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 100 | 100 | 112.11% |
| ET240621P00012000 | 2024-05-30 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 48 | 20,087 | 56.25% |
| ET240621P00013000 | 2024-05-20 10:16AM EDT | 13.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 2 | 524 | 47.66% |
| ET240621P00014000 | 2024-05-31 12:54PM EDT | 14.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 5 | 1,777 | 33.59% |
| ET240621P00014500 | 2024-05-30 10:28AM EDT | 14.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 143 | 25.39% |
| ET240621P00015000 | 2024-05-31 12:32PM EDT | 15.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 55 | 8,173 | 19.14% |
| ET240621P00015500 | 2024-05-31 1:45PM EDT | 15.50 | 0.15 | 0.12 | 0.15 | -0.07 | -31.82% | 32 | 448 | 15.43% |
| ET240621P00016000 | 2024-05-31 3:50PM EDT | 16.00 | 0.40 | 0.38 | 0.62 | -0.13 | -24.53% | 40 | 2,218 | 29.49% |
| ET240621P00016500 | 2024-05-28 9:57AM EDT | 16.50 | 1.06 | 0.83 | 1.06 | 0.00 | - | 1 | 20 | 36.52% |
| ET240621P00017000 | 2024-05-30 9:30AM EDT | 17.00 | 1.39 | 1.11 | 1.92 | 0.00 | - | 1 | 431 | 74.41% |
| ET240621P00018000 | 2024-05-09 12:55PM EDT | 18.00 | 2.02 | 1.99 | 2.96 | 0.00 | - | 1 | 9 | 53.91% |
| ET240621P00019000 | 2024-05-10 11:55AM EDT | 19.00 | 3.10 | 2.66 | 5.00 | 0.00 | - | 4 | 5 | 103.13% |
| ET240621P00019500 | 2024-05-23 10:55AM EDT | 19.50 | 3.90 | 2.45 | 5.45 | 0.00 | - | - | 0 | 69.92% |
| ET240621P00020000 | 2024-05-28 10:46AM EDT | 20.00 | 4.62 | 3.30 | 4.40 | 0.00 | - | 4 | 16 | 66.80% |
| ET240621P00022000 | 2023-03-22 3:37PM EDT | 22.00 | 10.60 | 9.40 | 9.75 | 0.00 | - | 2 | 8 | 346.48% |
| ET240621P00025000 | 2024-02-22 3:05PM EDT | 25.00 | 10.24 | 8.65 | 10.60 | 0.00 | - | 1 | 1 | 150.20% |
| ET240621P00026000 | 2024-04-30 11:21AM EDT | 26.00 | 10.55 | 10.45 | 10.60 | 0.00 | - | - | 0 | 143.75% |
| ET240621P00027000 | 2024-04-19 12:08PM EDT | 27.00 | 11.35 | 9.15 | 12.10 | 0.00 | - | 2 | 1 | 219.53% |
| ET240621P00029000 | 2024-04-23 10:08AM EDT | 29.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ET240621P00030000 | 2024-04-19 12:08PM EDT | 30.00 | 14.35 | 13.95 | 15.10 | 0.00 | - | 3 | 4 | 172.27% |
© 2024 Yahoo. All rights reserved.