Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,620.83 +2,570.52 (+4.35%) CMC Crypto 200
1,342.95 +65.97 (+5.17%)
Energy Transfer LP (ET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240517C00005000 | 2024-05-03 9:30AM EDT | 5.00 | 10.83 | 10.95 | 11.00 | -0.07 | -0.64% | 1 | 1 | 271.88% |
| ET240517C00008000 | 2024-04-19 3:19PM EDT | 8.00 | 7.75 | 6.30 | 8.00 | 0.00 | - | 1 | 1 | 185.94% |
| ET240517C00010000 | 2024-05-01 9:50AM EDT | 10.00 | 5.75 | 5.90 | 6.00 | 0.00 | - | 3 | 99 | 93.75% |
| ET240517C00011000 | 2024-04-03 2:54PM EDT | 11.00 | 5.00 | 4.95 | 5.00 | 0.00 | - | 1 | 0 | 96.88% |
| ET240517C00012000 | 2024-04-23 1:58PM EDT | 12.00 | 3.95 | 2.29 | 4.45 | 0.00 | - | 10 | 115 | 165.04% |
| ET240517C00013000 | 2024-04-30 9:30AM EDT | 13.00 | 2.91 | 2.69 | 3.00 | -0.02 | -0.68% | 1 | 265 | 66.41% |
| ET240517C00014000 | 2024-05-03 10:16AM EDT | 14.00 | 1.94 | 1.96 | 1.99 | -0.08 | -3.96% | 5 | 560 | 44.53% |
| ET240517C00014500 | 2024-05-02 2:32PM EDT | 14.50 | 1.22 | 1.46 | 1.49 | 0.00 | - | 2 | 244 | 34.77% |
| ET240517C00015000 | 2024-05-03 12:21PM EDT | 15.00 | 0.98 | 0.96 | 1.00 | +0.20 | +25.64% | 94 | 3,299 | 26.95% |
| ET240517C00015500 | 2024-05-03 12:34PM EDT | 15.50 | 0.49 | 0.49 | 0.53 | +0.12 | +32.43% | 420 | 1,816 | 19.34% |
| ET240517C00016000 | 2024-05-03 12:30PM EDT | 16.00 | 0.15 | 0.14 | 0.16 | +0.05 | +50.00% | 904 | 9,546 | 14.45% |
| ET240517C00016500 | 2024-05-03 12:28PM EDT | 16.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 591 | 2,536 | 16.02% |
| ET240517C00017000 | 2024-05-03 12:38PM EDT | 17.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 350 | 15,881 | 21.09% |
| ET240517C00017500 | 2024-05-03 10:27AM EDT | 17.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 35 | 96 | 30.47% |
| ET240517C00018000 | 2024-05-03 10:30AM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 45 | 425 | 34.38% |
| ET240517C00019000 | 2024-04-26 2:23PM EDT | 19.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 30 | 42 | 55.47% |
| ET240517C00020000 | 2024-04-24 1:04PM EDT | 20.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 21 | 67.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240517P00012000 | 2024-04-29 11:21AM EDT | 12.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 451 | 231.06% |
| ET240517P00013000 | 2024-05-01 3:28PM EDT | 13.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 103 | 94.14% |
| ET240517P00014000 | 2024-05-03 11:24AM EDT | 14.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 982 | 40.63% |
| ET240517P00014500 | 2024-05-03 12:09PM EDT | 14.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 210 | 657 | 31.64% |
| ET240517P00015000 | 2024-05-03 12:26PM EDT | 15.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 28 | 2,312 | 26.17% |
| ET240517P00015500 | 2024-05-03 11:28AM EDT | 15.50 | 0.16 | 0.12 | 0.15 | -0.14 | -46.67% | 104 | 835 | 25.59% |
| ET240517P00016000 | 2024-05-03 12:04PM EDT | 16.00 | 0.39 | 0.39 | 0.43 | -0.22 | -36.07% | 78 | 1,370 | 31.06% |
| ET240517P00016500 | 2024-04-25 2:14PM EDT | 16.50 | 0.90 | 0.83 | 1.29 | 0.00 | - | - | 10 | 57.23% |
| ET240517P00017000 | 2024-05-03 11:55AM EDT | 17.00 | 1.35 | 1.33 | 1.37 | -0.19 | -12.34% | 181 | 158 | 52.54% |
| ET240517P00018000 | 2024-05-03 10:50AM EDT | 18.00 | 2.34 | 2.32 | 2.37 | -0.35 | -13.01% | 98 | 62 | 72.85% |
| ET240517P00018500 | 2024-04-30 10:46AM EDT | 18.50 | 2.98 | 2.82 | 2.87 | 0.00 | - | 11 | 11 | 82.03% |
| ET240517P00020000 | 2024-05-02 2:48PM EDT | 20.00 | 4.55 | 4.30 | 4.40 | 0.00 | - | 16 | 21 | 107.03% |
| ET240517P00021000 | 2024-05-02 10:57AM EDT | 21.00 | 5.65 | 4.10 | 7.40 | 0.00 | - | 5 | 27 | 164.45% |
| ET240517P00024000 | 2024-05-02 1:12PM EDT | 24.00 | 8.60 | 8.30 | 8.40 | 0.00 | - | 25 | 48 | 157.81% |
| ET240517P00027000 | 2024-05-03 10:17AM EDT | 27.00 | 11.35 | 11.30 | 13.45 | -0.30 | -2.58% | 3 | 3 | 300.78% |
| ET240517P00028000 | 2024-04-19 10:29AM EDT | 28.00 | 12.45 | 11.40 | 12.35 | 0.00 | - | 55 | 49 | 196.48% |
© 2024 Yahoo. All rights reserved.