NYSE - Delayed Quote • USD
Energy Transfer LP (ET)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240503C00005000 | 4/19/2024 5:10 PM | 5 | 10.95 | 10.90 | 12.00 | 0.00 | 0.00% | 400 | 400 | 717.97% |
| ET240503C00010000 | 4/16/2024 2:20 PM | 10 | 5.12 | 5.90 | 8.10 | 0.00 | 0.00% | - | 3 | 457.03% |
| ET240503C00011000 | 4/16/2024 6:20 PM | 11 | 4.10 | 4.90 | 5.15 | 0.00 | 0.00% | - | 13 | 164.84% |
| ET240503C00011500 | 4/16/2024 6:20 PM | 11.5 | 3.60 | 4.40 | 4.60 | 0.00 | 0.00% | - | 2 | 134.38% |
| ET240503C00012000 | 4/16/2024 6:20 PM | 12 | 3.10 | 2.70 | 6.00 | 0.00 | 0.00% | - | 12 | 219.14% |
| ET240503C00013000 | 4/26/2024 2:50 PM | 13 | 2.89 | 2.44 | 3.05 | 0.19 | 7.04% | 8 | 1 | 110.16% |
| ET240503C00013500 | 4/26/2024 2:42 PM | 13.5 | 2.40 | 2.33 | 2.53 | 0.02 | 0.84% | 4 | 6 | 88.28% |
| ET240503C00014000 | 4/26/2024 1:57 PM | 14 | 1.91 | 0.25 | 2.20 | -0.05 | -2.55% | 1 | 653 | 108.98% |
| ET240503C00014500 | 4/25/2024 7:57 PM | 14.5 | 1.45 | 1.42 | 2.14 | 0.00 | 0.00% | 14 | 457 | 102.34% |
| ET240503C00015000 | 4/26/2024 6:00 PM | 15 | 0.97 | 0.96 | 1.03 | -0.01 | -1.02% | 51 | 1,180 | 42.97% |
| ET240503C00015500 | 4/26/2024 7:59 PM | 15.5 | 0.48 | 0.48 | 0.52 | 0.01 | 2.13% | 299 | 4,069 | 25.00% |
| ET240503C00016000 | 4/26/2024 7:59 PM | 16 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 942 | 3,540 | 14.65% |
| ET240503C00016500 | 4/26/2024 7:59 PM | 16.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 294 | 12,087 | 18.75% |
| ET240503C00017000 | 4/26/2024 7:55 PM | 17 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 246 | 868 | 30.47% |
| ET240503C00017500 | 4/26/2024 3:28 PM | 17.5 | 0.09 | 0.00 | 0.04 | 0.08 | 800.00% | 3 | 78 | 47.66% |
| ET240503C00018500 | 4/10/2024 7:11 PM | 18.5 | 0.01 | 0.00 | 0.36 | 0.00 | 0.00% | - | 7 | 101.17% |
| ET240503C00019000 | 4/3/2024 7:44 PM | 19 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 4 | 145.70% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240503P00012000 | 4/16/2024 3:15 PM | 12 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 109.38% |
| ET240503P00014000 | 4/15/2024 4:03 PM | 14 | 0.01 | 0.00 | 0.54 | 0.00 | 0.00% | 1 | 32 | 114.26% |
| ET240503P00014500 | 4/19/2024 6:44 PM | 14.5 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 300 | 401 | 110.55% |
| ET240503P00015000 | 4/26/2024 5:35 PM | 15 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 8 | 505 | 38.67% |
| ET240503P00015500 | 4/26/2024 7:37 PM | 15.5 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2,052 | 2,404 | 19.53% |
| ET240503P00016000 | 4/26/2024 7:54 PM | 16 | 0.15 | 0.12 | 0.16 | -0.01 | -6.25% | 67 | 883 | 15.82% |
| ET240503P00016500 | 4/23/2024 3:31 PM | 16.5 | 0.59 | 0.53 | 0.77 | 0.00 | 0.00% | 5 | 10 | 50.20% |
| ET240503P00017000 | 4/25/2024 2:20 PM | 17 | 1.19 | 0.88 | 2.20 | 0.00 | 0.00% | 11 | 11 | 102.15% |
Related Tickers
EPD Enterprise Products Partners L.P.
29.06
+0.45%
MPLX MPLX LP
41.95
+0.17%
KMI Kinder Morgan, Inc.
18.68
-0.64%
ENB Enbridge Inc.
35.82
-1.21%
PAA Plains All American Pipeline, L.P.
17.87
-1.11%
OKE ONEOK, Inc.
81.06
-0.39%
WMB The Williams Companies, Inc.
39.26
-0.48%
WES Western Midstream Partners, LP
35.87
-0.03%
AM Antero Midstream Corporation
14.19
-0.28%
LNG Cheniere Energy, Inc.
159.14
-0.14%