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
62,875.52 +3,756.94 (+6.35%) CMC Crypto 200
1,361.49 +84.51 (+6.62%)
Energy Transfer LP (ET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET241018C00003000 | 2024-04-30 2:59PM EDT | 3.00 | 12.70 | 12.50 | 14.40 | 0.00 | - | 1 | 0 | 217.97% |
| ET241018C00007000 | 2024-04-16 12:47PM EDT | 7.00 | 8.09 | 8.50 | 10.40 | 0.00 | - | 1 | 5 | 112.50% |
| ET241018C00008000 | 2024-04-11 10:16AM EDT | 8.00 | 7.70 | 6.40 | 8.25 | 0.00 | - | - | 4 | 84.57% |
| ET241018C00010000 | 2024-02-28 1:05PM EDT | 10.00 | 4.70 | 4.80 | 6.85 | 0.00 | - | 1 | 1 | 89.36% |
| ET241018C00012000 | 2024-05-03 11:47AM EDT | 12.00 | 4.01 | 2.97 | 4.95 | +0.41 | +11.39% | 2 | 202 | 68.31% |
| ET241018C00013000 | 2024-05-02 3:28PM EDT | 13.00 | 2.80 | 2.40 | 4.95 | 0.00 | - | 1 | 314 | 85.79% |
| ET241018C00014000 | 2024-05-02 1:17PM EDT | 14.00 | 1.73 | 0.57 | 1.98 | 0.00 | - | 21 | 858 | 15.53% |
| ET241018C00015000 | 2024-05-03 3:52PM EDT | 15.00 | 1.13 | 1.04 | 1.22 | +0.25 | +28.41% | 13 | 5,250 | 16.36% |
| ET241018C00016000 | 2024-05-03 3:40PM EDT | 16.00 | 0.58 | 0.52 | 0.63 | +0.08 | +16.00% | 154 | 14,721 | 15.77% |
| ET241018C00017000 | 2024-05-03 3:37PM EDT | 17.00 | 0.23 | 0.22 | 0.25 | +0.04 | +21.05% | 203 | 11,332 | 14.84% |
| ET241018C00018000 | 2024-05-03 3:37PM EDT | 18.00 | 0.11 | 0.09 | 0.10 | +0.04 | +57.14% | 2 | 1,532 | 15.33% |
| ET241018C00019000 | 2024-05-03 2:52PM EDT | 19.00 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 2 | 801 | 17.48% |
| ET241018C00020000 | 2024-05-03 3:20PM EDT | 20.00 | 0.04 | 0.02 | 0.06 | +0.02 | +100.00% | 10 | 1,013 | 21.09% |
| ET241018C00021000 | 2024-04-29 11:16AM EDT | 21.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 160 | 25.39% |
| ET241018C00022000 | 2024-05-03 10:57AM EDT | 22.00 | 0.02 | 0.00 | 1.06 | +0.01 | +100.00% | 16 | 1,331 | 64.01% |
| ET241018C00023000 | 2024-05-03 2:33PM EDT | 23.00 | 0.02 | 0.00 | 0.73 | +0.01 | +100.00% | 8 | 119 | 58.94% |
| ET241018C00024000 | 2024-04-09 9:33AM EDT | 24.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 0 | 50.59% |
| ET241018C00025000 | 2024-04-04 11:08AM EDT | 25.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 10 | 30 | 47.36% |
| ET241018C00030000 | 2024-03-22 9:34AM EDT | 30.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 5 | 0 | 72.80% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET241018P00010000 | 2024-03-22 9:52AM EDT | 10.00 | 0.15 | 0.01 | 0.11 | 0.00 | - | 12 | 24 | 45.12% |
| ET241018P00011000 | 2024-04-18 10:59AM EDT | 11.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 10 | 11 | 49.12% |
| ET241018P00012000 | 2024-05-02 2:37PM EDT | 12.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 324 | 597 | 28.71% |
| ET241018P00013000 | 2024-05-03 2:12PM EDT | 13.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 6 | 995 | 22.66% |
| ET241018P00014000 | 2024-05-03 3:50PM EDT | 14.00 | 0.19 | 0.18 | 0.22 | -0.04 | -17.39% | 5 | 7,315 | 21.05% |
| ET241018P00015000 | 2024-05-02 3:53PM EDT | 15.00 | 0.50 | 0.43 | 0.48 | 0.00 | - | 73 | 8,312 | 20.36% |
| ET241018P00016000 | 2024-05-03 9:52AM EDT | 16.00 | 0.89 | 0.88 | 0.94 | -0.25 | -21.93% | 1 | 1,962 | 20.46% |
| ET241018P00017000 | 2024-04-24 11:33AM EDT | 17.00 | 1.69 | 1.04 | 2.36 | 0.00 | - | 13 | 24 | 39.31% |
| ET241018P00018000 | 2024-04-24 11:33AM EDT | 18.00 | 2.56 | 2.22 | 2.62 | 0.00 | - | - | 10 | 28.42% |
© 2024 Yahoo. All rights reserved.