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
61,585.52 +2,529.21 (+4.28%) CMC Crypto 200
1,345.80 +68.82 (+5.40%)
Energy Transfer LP (ET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET241220C00003000 | 2024-04-04 2:11PM EDT | 3.00 | 13.00 | 12.90 | 13.00 | 0.00 | - | 2 | 2 | 78.13% |
| ET241220C00011000 | 2024-04-05 1:02PM EDT | 11.00 | 4.70 | 4.90 | 5.00 | 0.00 | - | 1 | 0 | 27.54% |
| ET241220C00012000 | 2024-04-30 11:42AM EDT | 12.00 | 3.91 | 3.90 | 4.00 | 0.00 | - | 1 | 11 | 22.07% |
| ET241220C00013000 | 2024-04-19 3:51PM EDT | 13.00 | 2.66 | 2.92 | 3.00 | 0.00 | - | 1 | 7 | 16.80% |
| ET241220C00014000 | 2024-05-01 11:24AM EDT | 14.00 | 1.75 | 1.98 | 2.05 | 0.00 | - | 10 | 922 | 14.16% |
| ET241220C00015000 | 2024-05-03 12:31PM EDT | 15.00 | 1.26 | 1.25 | 1.29 | +0.21 | +19.81% | 7 | 1,760 | 14.65% |
| ET241220C00016000 | 2024-05-03 12:26PM EDT | 16.00 | 0.72 | 0.70 | 0.72 | +0.09 | +14.29% | 134 | 12,971 | 14.70% |
| ET241220C00017000 | 2024-05-03 9:30AM EDT | 17.00 | 0.31 | 0.35 | 0.39 | 0.00 | - | 1 | 6,560 | 15.48% |
| ET241220C00018000 | 2024-05-02 1:46PM EDT | 18.00 | 0.13 | 0.16 | 0.19 | 0.00 | - | 11 | 1,074 | 15.77% |
| ET241220C00019000 | 2024-05-03 10:25AM EDT | 19.00 | 0.08 | 0.06 | 0.10 | +0.02 | +33.33% | 1 | 723 | 16.60% |
| ET241220C00020000 | 2024-05-01 1:40PM EDT | 20.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 24 | 1,023 | 18.46% |
| ET241220C00021000 | 2024-04-26 2:03PM EDT | 21.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 4 | 394 | 20.70% |
| ET241220C00022000 | 2024-05-03 10:56AM EDT | 22.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 10 | 1,111 | 22.66% |
| ET241220C00023000 | 2024-04-30 10:13AM EDT | 23.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 50.49% |
| ET241220C00024000 | 2024-04-24 10:26AM EDT | 24.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 20 | 170 | 53.71% |
| ET241220C00025000 | 2024-05-03 10:52AM EDT | 25.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 20 | 74 | 39.26% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET241220P00005000 | 2024-04-04 2:11PM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 115.14% |
| ET241220P00010000 | 2024-04-08 2:08PM EDT | 10.00 | 0.06 | 0.04 | 0.81 | +0.01 | +20.00% | 1 | 6 | 56.06% |
| ET241220P00011000 | 2024-04-22 9:30AM EDT | 11.00 | 0.10 | 0.06 | 0.53 | 0.00 | - | 1 | 1 | 51.32% |
| ET241220P00012000 | 2024-04-30 12:05PM EDT | 12.00 | 0.11 | 0.08 | 0.12 | 0.00 | - | 5 | 384 | 26.47% |
| ET241220P00013000 | 2024-05-03 9:31AM EDT | 13.00 | 0.20 | 0.17 | 0.20 | -0.01 | -4.76% | 3 | 376 | 23.93% |
| ET241220P00014000 | 2024-05-02 10:36AM EDT | 14.00 | 0.45 | 0.34 | 0.36 | 0.00 | - | 20 | 916 | 22.36% |
| ET241220P00015000 | 2024-05-03 12:00PM EDT | 15.00 | 0.67 | 0.62 | 0.70 | -0.11 | -14.10% | 65 | 3,432 | 22.58% |
| ET241220P00016000 | 2024-05-03 10:59AM EDT | 16.00 | 1.20 | 1.10 | 1.19 | -0.04 | -3.23% | 100 | 1,575 | 22.93% |
| ET241220P00017000 | 2024-05-01 3:39PM EDT | 17.00 | 2.12 | 1.76 | 1.84 | 0.00 | - | 2 | 181 | 23.78% |
| ET241220P00018000 | 2024-04-24 3:24PM EDT | 18.00 | 2.70 | 2.57 | 2.68 | 0.00 | - | - | 2 | 26.47% |
| ET241220P00019000 | 2024-04-04 10:10AM EDT | 19.00 | 3.40 | 3.45 | 3.60 | 0.00 | - | 3 | 3 | 29.66% |
| ET241220P00020000 | 2024-04-19 12:02PM EDT | 20.00 | 4.50 | 4.40 | 4.55 | 0.00 | - | 20 | 26 | 32.81% |
| ET241220P00023000 | 2024-03-27 3:59PM EDT | 23.00 | 7.65 | 5.20 | 8.10 | 0.00 | - | 2 | 2 | 57.62% |
© 2024 Yahoo. All rights reserved.