Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $17.98 as of 11/20/2024 4:02:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.40 | 16.75 | 14.00 | 0.00 | 0.00% | 0 | 320 | 2.99 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:42 PM EST |
| 5.00 | 11.60 | 14.90 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 8.00 | 8.70 | 12.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 9.00 | 9.15 | 10.35 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 10.00 | 6.65 | 10.00 | 7.10 | 0.00 | 0.00% | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:42 PM EST |
| 11.00 | 6.35 | 8.35 | 5.19 | 0.00 | 0.00% | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 3:59:42 PM EST |
| 11.50 | 6.10 | 7.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 12.00 | 6.20 | 7.45 | 5.46 | 0.00 | 0.00% | 0 | 5 | 0.80 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:42 PM EST |
| 12.50 | 4.90 | 7.60 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 13.00 | 4.65 | 7.10 | 4.35 | 0.00 | 0.00% | 0 | 16 | 0.66 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 13.50 | 3.85 | 5.75 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 14.00 | 4.20 | 4.45 | 3.94 | 0.00 | 0.00% | 0 | 60 | 0.63 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 14.50 | 2.04 | 4.00 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 15.00 | 1.69 | 4.55 | 3.26 | +0.40 | +13.99% | 50 | 217 | 0.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 15.50 | 1.47 | 2.96 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 16.00 | 2.03 | 2.49 | 2.46 | +0.44 | +21.79% | 286 | 2,003 | 0.33 | 0.95 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 16.50 | 1.21 | 2.02 | % | 0 | 0 | 0.19 | 0.92 | 0.10 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 17.00 | 1.32 | 1.47 | 1.42 | +0.36 | +33.97% | 649 | 25,956 | 0.21 | 0.87 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 17.50 | 0.69 | 1.23 | 0.79 | +0.16 | +25.40% | 17 | 644 | 0.18 | 0.80 | 0.25 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 18.00 | 0.52 | 0.61 | 0.60 | +0.26 | +76.48% | 5,442 | 17,895 | 0.17 | 0.67 | 0.39 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 18.50 | 0.26 | 0.31 | 0.28 | +0.15 | +115.39% | 35,816 | 35,964 | 0.17 | 0.46 | 0.43 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 19.00 | 0.11 | 0.14 | 0.13 | +0.08 | +160.00% | 1,022 | 3,682 | 0.17 | 0.28 | 0.34 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 19.50 | 0.05 | 0.10 | 0.05 | +0.02 | +66.67% | 224 | 1 | 0.18 | 0.15 | 0.23 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 20.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 53 | 2,016 | 0.19 | 0.07 | 0.13 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.02 | 0.05 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 21.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 612 | 0.29 | 0.01 | 0.03 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 22.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 22 | 1,238 | 0.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 23.00 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 125 | 0.44 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 3:59:42 PM EST |
| 24.00 | 0.00 | 0.45 | 0.02 | 0.00 | 0.00% | 0 | 132 | 0.92 | 0.00 | 0.00 | 0.00 | 6/25/2024 | 11/20/2024 3:59:42 PM EST |
| 25.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 202 | 1.21 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 3:59:42 PM EST |
| 26.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 11/20/2024 3:59:42 PM EST |
| 27.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 11/20/2024 3:59:42 PM EST |
| 28.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 8 | 1.45 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 29.00 | 0.00 | 0.69 | 0.02 | 0.00 | 0.00% | 0 | 124 | 1.48 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:42 PM EST |
| 30.00 | 0.00 | 0.64 | 0.01 | 0.00 | 0.00% | 10 | 62 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.53 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 5.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 17 | 3.80 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:42 PM EST |
| 8.00 | 0.00 | 0.56 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 9.00 | 0.00 | 0.62 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 10.00 | 0.00 | 0.44 | 0.03 | 0.00 | 0.00% | 0 | 8 | 1.09 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 11/20/2024 3:59:42 PM EST |
| 11.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 452 | 1.01 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:42 PM EST |
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 12.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 497 | 0.88 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 15 | 1,703 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 14.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 497 | 3,557 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 15.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 1,629 | 10,682 | 0.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 15.50 | 0.00 | 0.68 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 16.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 1,022 | 13,382 | 0.26 | -0.05 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 16.50 | 0.00 | 0.26 | 0.03 | -0.02 | -40.00% | 5 | 103 | 0.36 | -0.08 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 17.00 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 593 | 4,788 | 0.20 | -0.13 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 17.50 | 0.07 | 0.10 | 0.09 | -0.02 | -18.19% | 303 | 684 | 0.18 | -0.20 | 0.25 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 18.00 | 0.18 | 0.21 | 0.20 | -0.06 | -23.08% | 975 | 4,199 | 0.17 | -0.33 | 0.39 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 18.50 | 0.21 | 0.63 | 0.39 | -0.18 | -31.58% | 100 | 120 | 0.16 | -0.54 | 0.43 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 19.00 | 0.72 | 1.13 | 0.96 | -0.14 | -12.73% | 41 | 4 | 0.16 | -0.72 | 0.34 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 19.50 | 0.41 | 2.34 | 1.21 | % | 7 | 0 | 0.25 | -0.85 | 0.23 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST | |
| 20.00 | 0.59 | 2.95 | 1.83 | -0.92 | -33.46% | 6 | 11 | 0.26 | -0.93 | 0.13 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 20.50 | 1.45 | 2.72 | % | 0 | 0 | 0.39 | -0.98 | 0.05 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 21.00 | 0.99 | 3.60 | 4.85 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.99 | 0.03 | 0.00 | 10/18/2024 | 11/20/2024 3:59:42 PM EST |
| 21.50 | 2.95 | 3.30 | % | 0 | 0 | 0.52 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 22.00 | 3.35 | 5.35 | 4.88 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
| 22.50 | 3.05 | 4.55 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 23.00 | 4.55 | 4.80 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:42 PM EST |
| 24.00 | 3.95 | 6.10 | 8.05 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 3:59:42 PM EST |
| 25.00 | 6.60 | 6.85 | 8.95 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 3:59:42 PM EST |
| 26.00 | 5.95 | 9.40 | 10.05 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 3:59:42 PM EST |
| 27.00 | 7.00 | 8.80 | 10.85 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 3:59:42 PM EST |
| 28.00 | 8.00 | 11.35 | 12.05 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 3:59:42 PM EST |
| 29.00 | 9.60 | 12.45 | 12.90 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:42 PM EST |
| 30.00 | 9.95 | 13.35 | 13.90 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 3:59:42 PM EST |