Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $15.90 as of 4/24/2024 2:23:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.65 | 13.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 5.00 | 10.85 | 12.80 | 10.85 | 0.00 | 0.00% | 0 | 1 | 8.03 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 1:59:05 PM EST |
| 6.00 | 9.85 | 9.95 | % | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 7.00 | 8.85 | 10.70 | % | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 8.00 | 7.85 | 9.90 | % | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 9.00 | 6.55 | 6.95 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 9.50 | 6.35 | 8.00 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 10.00 | 5.85 | 5.95 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 10.50 | 5.35 | 5.45 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 11.00 | 4.85 | 4.95 | 4.86 | +0.61 | +14.36% | 3 | 38 | 2.87 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 1:59:05 PM EST |
| 11.50 | 4.35 | 4.50 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 12.00 | 3.85 | 3.95 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 12.50 | 3.35 | 3.45 | 3.45 | 0.00 | 0.00% | 0 | 92 | 2.01 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 1:59:05 PM EST |
| 13.00 | 2.87 | 2.91 | 2.16 | 0.00 | 0.00% | 0 | 31 | 1.45 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/24/2024 1:59:05 PM EST |
| 13.50 | 2.37 | 2.41 | 2.17 | 0.00 | 0.00% | 0 | 194 | 1.22 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 1:59:05 PM EST |
| 14.00 | 1.87 | 1.92 | 1.47 | 0.00 | 0.00% | 0 | 40 | 0.99 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 1:59:05 PM EST |
| 14.50 | 1.37 | 1.42 | 1.38 | +0.05 | +3.76% | 25 | 137 | 0.76 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 1:59:05 PM EST |
| 15.00 | 0.88 | 0.92 | 0.82 | -0.11 | -11.83% | 20 | 1,030 | 0.52 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 1:59:05 PM EST |
| 15.50 | 0.39 | 0.42 | 0.40 | -0.03 | -6.98% | 225 | 2,469 | 0.28 | 0.95 | 0.41 | -0.01 | 4/24/2024 | 4/24/2024 1:59:05 PM EST |
| 16.00 | 0.04 | 0.05 | 0.04 | -0.02 | -33.34% | 904 | 4,653 | 0.18 | 0.33 | 1.62 | -0.02 | 4/24/2024 | 4/24/2024 1:59:05 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 46,000 | 0.31 | 0.00 | 0.06 | 0.00 | 4/24/2024 | 4/24/2024 1:59:05 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 760 | 0.50 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 1:59:05 PM EST |
| 17.50 | 0.00 | 0.01 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 106 | 0.84 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 1:59:05 PM EST |
| 18.50 | 0.00 | 0.15 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 19.00 | 0.00 | 0.36 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 19.50 | 0.00 | 0.53 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.40 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/24/2024 1:59:05 PM EST |
| 20.50 | 0.00 | 0.53 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 21.00 | 0.00 | 0.53 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 21.50 | 0.00 | 0.53 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 22.00 | 0.00 | 0.01 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 23.00 | 0.00 | 0.53 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 24.00 | 0.00 | 0.53 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 25.00 | 0.00 | 0.01 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 5.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 6.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 7.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 8.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 9.00 | 0.00 | 0.10 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 9.50 | 0.00 | 0.53 | % | 0 | 0 | 6.87 | 0.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 10.00 | 0.00 | 0.53 | % | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 10.50 | 0.00 | 0.53 | % | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 11.00 | 0.00 | 0.53 | 0.50 | 0.00 | 0.00% | 0 | 1 | 5.39 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/24/2024 1:59:05 PM EST |
| 11.50 | 0.00 | 0.53 | % | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 12.00 | 0.00 | 0.53 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 12.50 | 0.00 | 0.53 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 13.00 | 0.00 | 0.01 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 13.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 12 | 1.08 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/24/2024 1:59:05 PM EST |
| 14.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 200 | 0.87 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/24/2024 1:59:05 PM EST |
| 14.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 830 | 0.89 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/24/2024 1:59:05 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,403 | 0.46 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 1:59:05 PM EST |
| 15.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 143 | 1,839 | 0.26 | -0.05 | 0.41 | -0.01 | 4/24/2024 | 4/24/2024 1:59:05 PM EST |
| 16.00 | 0.14 | 0.17 | 0.15 | -0.01 | -6.25% | 456 | 313 | 0.19 | -0.67 | 1.62 | -0.02 | 4/24/2024 | 4/24/2024 1:59:05 PM EST |
| 16.50 | 0.60 | 0.64 | 0.62 | +0.06 | +10.72% | 1 | 33 | 0.45 | -1.00 | 0.06 | 0.00 | 4/24/2024 | 4/24/2024 1:59:05 PM EST |
| 17.00 | 1.10 | 1.14 | 1.09 | -0.16 | -12.80% | 5 | 83 | 0.68 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 1:59:05 PM EST |
| 17.50 | 1.60 | 1.64 | 1.68 | +0.07 | +4.35% | 8 | 3 | 0.82 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 1:59:05 PM EST |
| 18.00 | 2.10 | 2.14 | 2.57 | 0.00 | 0.00% | 0 | 2 | 1.01 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 1:59:05 PM EST |
| 18.50 | 2.59 | 2.64 | 2.75 | 0.00 | 0.00% | 0 | 2 | 1.18 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 1:59:05 PM EST |
| 19.00 | 3.10 | 3.15 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 19.50 | 3.60 | 3.65 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 20.00 | 4.10 | 4.15 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 20.50 | 4.60 | 4.65 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 21.00 | 5.10 | 5.15 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 21.50 | 5.60 | 5.65 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 22.00 | 4.75 | 6.15 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 22.50 | 6.60 | 6.65 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 23.00 | 7.10 | 7.15 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 24.00 | 8.10 | 8.15 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST | |||
| 25.00 | 9.10 | 9.15 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/24/2024 1:59:05 PM EST |