NYSE - Nasdaq Real Time Price • USD
Energy Transfer LP (ET)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240524C00002500 | 5/15/2024 1:42 PM | 2.5 | 13.00 | 13.35 | 13.50 | 0.00 | 0.00% | 12 | 12 | 656.25% |
| ET240524C00014000 | 5/17/2024 3:48 PM | 14 | 1.87 | 1.00 | 2.85 | -0.05 | -2.60% | 1 | 16 | 205.47% |
| ET240524C00014500 | 5/17/2024 3:48 PM | 14.5 | 1.38 | 0.85 | 2.30 | -0.01 | -0.72% | 11 | 7 | 67.97% |
| ET240524C00015000 | 5/17/2024 7:59 PM | 15 | 0.96 | 0.76 | 2.14 | -0.02 | -2.04% | 207 | 308 | 104.10% |
| ET240524C00015500 | 5/17/2024 7:53 PM | 15.5 | 0.47 | 0.48 | 0.51 | 0.08 | 20.51% | 267 | 458 | 23.24% |
| ET240524C00016000 | 5/17/2024 7:59 PM | 16 | 0.08 | 0.08 | 0.09 | 0.03 | 60.00% | 2,114 | 5,147 | 12.31% |
| ET240524C00016500 | 5/17/2024 7:55 PM | 16.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 458 | 3,666 | 15.63% |
| ET240524C00017000 | 5/17/2024 2:13 PM | 17 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 676 | 30.47% |
| ET240524C00017500 | 5/17/2024 2:08 PM | 17.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 467 | 35.94% |
| ET240524C00018000 | 5/8/2024 1:42 PM | 18 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | - | 6 | 118.56% |
| ET240524C00018500 | 4/10/2024 5:56 PM | 18.5 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | - | 15 | 167.97% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240524P00013000 | 4/4/2024 1:49 PM | 13 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 1 | 217.19% |
| ET240524P00014000 | 5/13/2024 4:43 PM | 14 | 0.02 | 0.00 | 0.21 | 0.00 | 0.00% | 58 | 424 | 82.03% |
| ET240524P00014500 | 5/6/2024 4:51 PM | 14.5 | 0.03 | 0.00 | 0.30 | 0.00 | 0.00% | 10 | 320 | 74.61% |
| ET240524P00015000 | 5/17/2024 6:36 PM | 15 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 43 | 3,089 | 30.47% |
| ET240524P00015500 | 5/17/2024 7:49 PM | 15.5 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 423 | 19.53% |
| ET240524P00016000 | 5/17/2024 7:20 PM | 16 | 0.13 | 0.10 | 0.14 | -0.06 | -31.58% | 488 | 966 | 13.48% |
| ET240524P00016500 | 5/17/2024 3:01 PM | 16.5 | 0.69 | 0.31 | 0.70 | 0.14 | 25.45% | 4 | 33 | 41.02% |
| ET240524P00017000 | 5/17/2024 2:38 PM | 17 | 1.18 | 0.84 | 1.46 | 0.18 | 18.00% | 6 | 0 | 92.19% |
| ET240524P00018500 | 5/9/2024 1:34 PM | 18.5 | 2.50 | 2.44 | 2.77 | 0.00 | 0.00% | 2 | 0 | 75.78% |
Related Tickers
EPD Enterprise Products Partners L.P.
28.56
-0.17%
MPLX MPLX LP
40.45
+0.12%
KMI Kinder Morgan, Inc.
19.70
+0.51%
ENB Enbridge Inc.
36.75
-0.03%
WES Western Midstream Partners, LP
38.04
+1.44%
OKE ONEOK, Inc.
82.63
+0.47%
WMB The Williams Companies, Inc.
41.27
+0.78%
PAA Plains All American Pipeline, L.P.
17.37
+2.12%
FRO Frontline plc
27.48
+0.59%
AM Antero Midstream Corporation
14.92
+1.15%