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
62,736.93 +3,024.95 (+5.07%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Energy Transfer LP (ET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240621C00001000 | 2024-03-19 12:31PM EDT | 1.00 | 14.63 | 13.95 | 16.50 | 0.00 | - | 1 | 0 | 630.47% |
| ET240621C00002000 | 2024-02-02 10:30AM EDT | 2.00 | 12.43 | 12.55 | 13.85 | 0.00 | - | 1 | 0 | 0.00% |
| ET240621C00003000 | 2024-04-11 9:47AM EDT | 3.00 | 12.71 | 12.80 | 13.65 | 0.00 | - | 6 | 1 | 345.70% |
| ET240621C00004000 | 2024-04-19 10:06AM EDT | 4.00 | 11.87 | 11.85 | 12.65 | 0.00 | - | 36 | 93 | 292.19% |
| ET240621C00005000 | 2024-02-06 4:35PM EDT | 5.00 | 8.50 | 10.15 | 11.20 | 0.00 | - | 2 | 2 | 237.11% |
| ET240621C00007000 | 2024-04-23 11:25AM EDT | 7.00 | 8.95 | 8.60 | 10.60 | 0.00 | - | - | 2 | 226.95% |
| ET240621C00008000 | 2024-05-03 1:24PM EDT | 8.00 | 7.95 | 5.95 | 8.25 | -0.05 | -0.63% | 15 | 185 | 157.03% |
| ET240621C00010000 | 2024-05-02 3:48PM EDT | 10.00 | 5.75 | 3.90 | 5.95 | 0.00 | - | 21 | 1,678 | 73.83% |
| ET240621C00011000 | 2024-04-03 12:32PM EDT | 11.00 | 5.01 | 4.90 | 5.00 | 0.00 | - | 10 | 21 | 60.55% |
| ET240621C00012000 | 2024-05-03 11:31AM EDT | 12.00 | 3.95 | 1.90 | 4.00 | +0.20 | +5.33% | 10 | 2,503 | 55.86% |
| ET240621C00013000 | 2024-05-03 12:19PM EDT | 13.00 | 2.97 | 2.67 | 2.97 | -0.03 | -1.00% | 1 | 44 | 39.65% |
| ET240621C00014000 | 2024-05-03 10:07AM EDT | 14.00 | 1.90 | 0.36 | 2.26 | +0.29 | +18.01% | 1 | 545 | 48.54% |
| ET240621C00015000 | 2024-05-03 3:57PM EDT | 15.00 | 0.89 | 0.83 | 0.98 | +0.06 | +7.23% | 929 | 36,959 | 16.80% |
| ET240621C00016000 | 2024-05-03 3:57PM EDT | 16.00 | 0.22 | 0.22 | 0.25 | +0.01 | +4.76% | 1,553 | 9,487 | 12.99% |
| ET240621C00017000 | 2024-05-03 3:54PM EDT | 17.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 201 | 36,464 | 16.02% |
| ET240621C00018000 | 2024-05-03 3:27PM EDT | 18.00 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 113 | 1,122 | 23.83% |
| ET240621C00019000 | 2024-05-03 3:10PM EDT | 19.00 | 0.02 | 0.00 | 1.15 | +0.01 | +100.00% | 7 | 48 | 66.80% |
| ET240621C00020000 | 2024-05-01 9:52AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 4,289 | 32.03% |
| ET240621C00021000 | 2024-02-22 1:37PM EDT | 21.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 30 | 30 | 50.78% |
| ET240621C00022000 | 2024-04-04 11:12AM EDT | 22.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 14 | 269 | 77.54% |
| ET240621C00025000 | 2024-05-03 2:42PM EDT | 25.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 10 | 293 | 74.02% |
| ET240621C00030000 | 2024-04-02 9:47AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 125.39% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240621P00001000 | 2023-12-11 2:42PM EDT | 1.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 673 | 312.50% |
| ET240621P00002000 | 2023-06-29 1:13PM EDT | 2.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 290 | 243.75% |
| ET240621P00003000 | 2023-05-09 11:56AM EDT | 3.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 1,765 | 212.50% |
| ET240621P00004000 | 2023-10-05 1:31PM EDT | 4.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 5 | 94 | 246.88% |
| ET240621P00005000 | 2023-11-20 4:39PM EDT | 5.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 10 | 850 | 183.59% |
| ET240621P00008000 | 2024-03-18 3:54PM EDT | 8.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 4,003 | 84.38% |
| ET240621P00010000 | 2024-05-03 3:38PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 70 | 16,263 | 50.00% |
| ET240621P00011000 | 2024-03-01 12:26PM EDT | 11.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 100 | 100 | 73.44% |
| ET240621P00012000 | 2024-05-03 3:50PM EDT | 12.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 20,282 | 42.19% |
| ET240621P00013000 | 2024-04-09 9:54AM EDT | 13.00 | 0.06 | 0.01 | 0.21 | 0.00 | - | 1 | 510 | 52.34% |
| ET240621P00014000 | 2024-05-03 2:58PM EDT | 14.00 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 604 | 965 | 25.98% |
| ET240621P00015000 | 2024-05-03 3:57PM EDT | 15.00 | 0.13 | 0.01 | 0.15 | -0.03 | -18.75% | 645 | 6,728 | 20.70% |
| ET240621P00016000 | 2024-05-03 2:49PM EDT | 16.00 | 0.55 | 0.54 | 0.63 | -0.10 | -15.38% | 8 | 1,096 | 24.61% |
| ET240621P00017000 | 2024-05-01 2:47PM EDT | 17.00 | 1.74 | 1.22 | 1.49 | 0.00 | - | 23 | 2,018 | 34.08% |
| ET240621P00018000 | 2024-05-01 3:23PM EDT | 18.00 | 2.73 | 1.92 | 2.78 | 0.00 | - | 1 | 3 | 60.55% |
| ET240621P00019000 | 2024-04-15 3:14PM EDT | 19.00 | 4.00 | 2.88 | 3.50 | 0.00 | - | 4 | 7 | 56.84% |
| ET240621P00020000 | 2024-04-19 12:07PM EDT | 20.00 | 4.40 | 4.00 | 6.40 | 0.00 | - | 20 | 195 | 102.25% |
| ET240621P00022000 | 2023-03-22 3:37PM EDT | 22.00 | 10.60 | 9.40 | 9.75 | 0.00 | - | 2 | 8 | 226.17% |
| ET240621P00025000 | 2024-02-22 3:05PM EDT | 25.00 | 10.24 | 8.65 | 10.60 | 0.00 | - | 1 | 1 | 109.77% |
| ET240621P00027000 | 2024-04-19 12:08PM EDT | 27.00 | 11.35 | 11.35 | 11.80 | 0.00 | - | 2 | 2 | 117.77% |
| ET240621P00029000 | 2024-04-23 10:08AM EDT | 29.00 | 13.40 | 11.55 | 13.80 | 0.00 | - | - | 1 | 143.36% |
| ET240621P00030000 | 2024-04-19 12:08PM EDT | 30.00 | 14.35 | 13.35 | 15.55 | 0.00 | - | 3 | 4 | 122.46% |
© 2024 Yahoo. All rights reserved.