ET - Energy Transfer LP
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET230602C00004000 | 2023-05-31 11:45AM EDT | 4.00 | 8.35 | 8.55 | 8.65 | 0.00 | - | 2 | 1 | 712.50% |
| ET230602C00005000 | 2023-05-24 12:23PM EDT | 5.00 | 7.77 | 7.55 | 7.65 | 0.00 | - | - | 1 | 587.50% |
| ET230602C00008000 | 2023-05-10 10:31AM EDT | 8.00 | 4.45 | 4.50 | 4.65 | 0.00 | - | - | 1 | 387.50% |
| ET230602C00008500 | 2023-05-18 10:10AM EDT | 8.50 | 4.10 | 4.00 | 4.15 | 0.00 | - | 1 | 2 | 343.75% |
| ET230602C00009000 | 2023-05-17 9:55AM EDT | 9.00 | 3.55 | 3.55 | 3.65 | 0.00 | - | - | 4 | 237.50% |
| ET230602C00010000 | 2023-05-30 9:48AM EDT | 10.00 | 2.53 | 2.55 | 2.63 | 0.00 | - | 1 | 0 | 153.13% |
| ET230602C00010500 | 2023-05-19 10:38AM EDT | 10.50 | 2.34 | 2.05 | 2.15 | 0.00 | - | 6 | 7 | 140.63% |
| ET230602C00011000 | 2023-05-26 10:17AM EDT | 11.00 | 1.72 | 1.57 | 1.63 | 0.00 | - | 1 | 20 | 109.38% |
| ET230602C00011500 | 2023-05-31 2:58PM EDT | 11.50 | 0.94 | 1.06 | 1.12 | 0.00 | - | 3 | 25 | 68.75% |
| ET230602C00012000 | 2023-06-01 11:21AM EDT | 12.00 | 0.59 | 0.58 | 0.62 | +0.17 | +40.48% | 27 | 2,413 | 59.38% |
| ET230602C00012500 | 2023-06-01 11:33AM EDT | 12.50 | 0.12 | 0.11 | 0.13 | +0.07 | +140.00% | 656 | 3,224 | 22.66% |
| ET230602C00013000 | 2023-06-01 11:16AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 11,586 | 31.25% |
| ET230602C00013500 | 2023-05-26 1:24PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 726 | 50.00% |
| ET230602C00014000 | 2023-04-24 3:52PM EDT | 14.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 33 | 68.75% |
| ET230602C00014500 | 2023-04-14 10:50AM EDT | 14.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 5 | 106.25% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET230602P00010500 | 2023-05-30 10:28AM EDT | 10.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 23 | 153 | 192.19% |
| ET230602P00011000 | 2023-05-17 11:31AM EDT | 11.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 300 | 417 | 154.69% |
| ET230602P00011500 | 2023-05-30 2:41PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 240 | 62.50% |
| ET230602P00012000 | 2023-06-01 9:36AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,271 | 40.63% |
| ET230602P00012500 | 2023-06-01 11:33AM EDT | 12.50 | 0.04 | 0.03 | 0.04 | -0.11 | -73.33% | 336 | 5,740 | 19.53% |
| ET230602P00013000 | 2023-06-01 9:38AM EDT | 13.00 | 0.47 | 0.37 | 0.44 | -0.12 | -20.34% | 5 | 84 | 37.50% |
| ET230602P00013500 | 2023-05-31 9:32AM EDT | 13.50 | 1.05 | 0.87 | 0.96 | 0.00 | - | 1 | 23 | 78.13% |
| ET230602P00014000 | 2023-05-26 9:32AM EDT | 14.00 | 1.37 | 1.34 | 1.46 | 0.00 | - | 2 | 0 | 104.69% |
| ET230602P00014500 | 2023-05-25 2:40PM EDT | 14.50 | 1.84 | 1.86 | 1.96 | 0.00 | - | - | 0 | 129.69% |
| ET230602P00015500 | 2023-05-23 11:02AM EDT | 15.50 | 2.61 | 2.85 | 2.96 | 0.00 | - | - | 0 | 175.00% |
© 2023 Yahoo. All rights reserved.