Energy Transfer LP (ET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240719C00003000 | 2024-05-23 11:23AM EDT | 3.00 | 12.90 | 11.40 | 14.20 | 0.00 | - | - | 1 | 276.56% |
| ET240719C00005000 | 2024-02-20 11:01AM EDT | 5.00 | 9.75 | 9.60 | 10.75 | 0.00 | - | 7 | 7 | 175.78% |
| ET240719C00007000 | 2024-01-19 2:36PM EDT | 7.00 | 6.73 | 7.10 | 8.80 | 0.00 | - | 1 | 1 | 141.41% |
| ET240719C00008000 | 2024-05-24 9:55AM EDT | 8.00 | 7.58 | 6.70 | 9.70 | 0.00 | - | 10 | 10 | 177.15% |
| ET240719C00009000 | 2023-12-11 2:03PM EDT | 9.00 | 4.26 | 4.70 | 5.70 | 0.00 | - | - | 1 | 0.00% |
| ET240719C00010000 | 2024-05-20 9:56AM EDT | 10.00 | 6.13 | 5.70 | 5.85 | 0.00 | - | 25 | 100 | 82.03% |
| ET240719C00011000 | 2024-02-20 4:04PM EDT | 11.00 | 3.75 | 2.91 | 5.70 | 0.00 | - | 2 | 3 | 146.19% |
| ET240719C00012000 | 2024-05-22 2:12PM EDT | 12.00 | 3.86 | 2.95 | 5.70 | 0.00 | - | 20 | 48 | 99.51% |
| ET240719C00013000 | 2024-05-29 3:28PM EDT | 13.00 | 2.57 | 2.35 | 2.90 | 0.00 | - | 4 | 41 | 52.15% |
| ET240719C00014000 | 2024-05-29 11:30AM EDT | 14.00 | 1.51 | 1.39 | 2.05 | 0.00 | - | 1 | 373 | 46.78% |
| ET240719C00015000 | 2024-05-31 3:21PM EDT | 15.00 | 0.83 | 0.67 | 0.92 | +0.04 | +5.06% | 2 | 2,298 | 23.34% |
| ET240719C00016000 | 2024-05-31 3:56PM EDT | 16.00 | 0.23 | 0.22 | 0.24 | +0.02 | +9.52% | 331 | 14,670 | 16.70% |
| ET240719C00017000 | 2024-05-31 3:27PM EDT | 17.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 186 | 18,410 | 16.60% |
| ET240719C00018000 | 2024-05-31 2:40PM EDT | 18.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 115 | 4,854 | 23.44% |
| ET240719C00019000 | 2024-05-31 3:37PM EDT | 19.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 256 | 1,116 | 30.08% |
| ET240719C00020000 | 2024-05-22 11:16AM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 58 | 404 | 36.72% |
| ET240719C00021000 | 2024-05-29 12:14PM EDT | 21.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 25 | 26 | 76.56% |
| ET240719C00025000 | 2024-05-08 10:42AM EDT | 25.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 8 | 78.91% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240719P00009000 | 2024-05-23 12:26PM EDT | 9.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 243 | 135.94% |
| ET240719P00010000 | 2024-05-29 9:30AM EDT | 10.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 289 | 62.50% |
| ET240719P00011000 | 2024-05-30 9:30AM EDT | 11.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 44 | 1,629 | 52.34% |
| ET240719P00012000 | 2024-05-30 9:30AM EDT | 12.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 22 | 3,956 | 47.27% |
| ET240719P00013000 | 2024-05-30 1:38PM EDT | 13.00 | 0.03 | 0.02 | 0.32 | 0.00 | - | 50 | 4,977 | 58.98% |
| ET240719P00014000 | 2024-05-30 1:38PM EDT | 14.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 54 | 5,726 | 23.05% |
| ET240719P00015000 | 2024-05-31 2:34PM EDT | 15.00 | 0.11 | 0.08 | 0.12 | -0.02 | -15.38% | 94 | 4,374 | 16.21% |
| ET240719P00016000 | 2024-05-31 2:25PM EDT | 16.00 | 0.44 | 0.43 | 0.50 | -0.16 | -26.67% | 14 | 4,631 | 13.38% |
| ET240719P00017000 | 2024-05-30 10:21AM EDT | 17.00 | 1.54 | 1.31 | 1.56 | 0.00 | - | 2 | 336 | 29.88% |
| ET240719P00018000 | 2024-05-20 11:55AM EDT | 18.00 | 1.92 | 1.92 | 2.42 | 0.00 | - | 5 | 4 | 30.27% |
| ET240719P00019000 | 2024-05-20 2:23PM EDT | 19.00 | 3.45 | 3.30 | 4.25 | +0.63 | +22.34% | 1 | 1 | 63.48% |
| ET240719P00020000 | 2024-05-31 11:05AM EDT | 20.00 | 4.40 | 2.89 | 4.40 | +0.05 | +1.15% | 1 | 4 | 42.97% |
| ET240719P00025000 | 2023-12-11 12:57PM EDT | 25.00 | 11.85 | 10.05 | 12.20 | 0.00 | - | 2 | 3 | 182.42% |
| ET240719P00029000 | 2024-05-03 11:10AM EDT | 29.00 | 13.40 | 13.30 | 15.35 | 0.00 | - | 1 | 0 | 166.02% |
© 2024 Yahoo. All rights reserved.