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
62,830.24 +3,577.80 (+6.04%) CMC Crypto 200
1,346.07 +69.09 (+5.41%)
Energy Transfer LP (ET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET250117C00003000 | 2024-05-02 9:59AM EDT | 3.00 | 12.57 | 12.00 | 12.95 | 0.00 | - | 11 | 22 | 103.13% |
| ET250117C00005000 | 2024-04-15 11:24AM EDT | 5.00 | 10.40 | 10.70 | 10.95 | 0.00 | - | 2 | 332 | 72.66% |
| ET250117C00008000 | 2024-04-30 2:03PM EDT | 8.00 | 7.80 | 7.75 | 8.00 | 0.00 | - | 1 | 2,080 | 50.78% |
| ET250117C00010000 | 2024-05-03 2:05PM EDT | 10.00 | 5.90 | 5.80 | 6.00 | +0.15 | +2.61% | 600 | 6,790 | 36.33% |
| ET250117C00012000 | 2024-05-03 10:25AM EDT | 12.00 | 3.90 | 3.80 | 3.95 | +0.13 | +3.45% | 1 | 36,551 | 21.09% |
| ET250117C00013000 | 2024-05-02 1:53PM EDT | 13.00 | 2.85 | 2.50 | 5.00 | +0.07 | +2.52% | 83 | 97 | 70.31% |
| ET250117C00014000 | 2024-05-02 3:55PM EDT | 14.00 | 2.01 | 1.95 | 2.03 | +0.11 | +5.79% | 3 | 42 | 14.41% |
| ET250117C00015000 | 2024-05-03 3:38PM EDT | 15.00 | 1.32 | 1.18 | 1.34 | +0.11 | +9.09% | 134 | 98,215 | 15.77% |
| ET250117C00016000 | 2024-05-03 3:54PM EDT | 16.00 | 0.72 | 0.71 | 0.76 | +0.05 | +7.46% | 71 | 509 | 15.16% |
| ET250117C00017000 | 2024-05-03 3:41PM EDT | 17.00 | 0.40 | 0.38 | 0.42 | 0.00 | - | 5,221 | 50,117 | 15.63% |
| ET250117C00018000 | 2024-05-03 1:58PM EDT | 18.00 | 0.20 | 0.19 | 0.23 | +0.02 | +10.00% | 182 | 162 | 16.26% |
| ET250117C00019000 | 2024-05-01 1:46PM EDT | 19.00 | 0.09 | 0.10 | 0.13 | 0.00 | - | 10 | 1,134 | 17.09% |
| ET250117C00020000 | 2024-05-03 3:54PM EDT | 20.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 358 | 48,341 | 17.68% |
| ET250117C00021000 | 2024-04-26 9:30AM EDT | 21.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 1 | 1 | 19.73% |
| ET250117C00022000 | 2024-05-03 2:24PM EDT | 22.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 5 | 23,040 | 20.70% |
| ET250117C00023000 | 2024-05-03 10:58AM EDT | 23.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 8 | 15 | 48.00% |
| ET250117C00024000 | 2024-05-03 2:50PM EDT | 24.00 | 0.03 | 0.02 | 0.37 | 0.00 | - | 8 | 507 | 40.63% |
| ET250117C00025000 | 2024-05-02 1:00PM EDT | 25.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 7,805 | 24.41% |
| ET250117C00027000 | 2024-04-30 10:49AM EDT | 27.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 123 | 30.66% |
| ET250117C00030000 | 2024-04-24 2:24PM EDT | 30.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 17 | 45 | 48.05% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ET250117P00003000 | 2024-01-22 1:58PM EDT | 3.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 614 | 92.19% |
| ET250117P00005000 | 2024-03-26 12:46PM EDT | 5.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 100 | 814 | 71.48% |
| ET250117P00008000 | 2024-04-23 10:33AM EDT | 8.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 5 | 11,902 | 54.30% |
| ET250117P00010000 | 2024-05-02 2:52PM EDT | 10.00 | 0.05 | 0.05 | 0.12 | 0.00 | - | 200 | 8,615 | 37.11% |
| ET250117P00012000 | 2024-05-03 3:23PM EDT | 12.00 | 0.14 | 0.10 | 0.14 | -0.01 | -6.67% | 40 | 21,004 | 25.88% |
| ET250117P00013000 | 2024-05-03 9:32AM EDT | 13.00 | 0.25 | 0.10 | 0.24 | +0.01 | +4.17% | 5 | 21 | 23.83% |
| ET250117P00014000 | 2024-05-03 1:16PM EDT | 14.00 | 0.40 | 0.23 | 0.43 | -0.08 | -16.67% | 15 | 607 | 22.61% |
| ET250117P00015000 | 2024-05-03 3:44PM EDT | 15.00 | 0.71 | 0.69 | 0.75 | -0.13 | -15.48% | 225 | 7,416 | 21.97% |
| ET250117P00016000 | 2024-05-03 12:19PM EDT | 16.00 | 1.20 | 1.18 | 1.28 | -0.20 | -14.29% | 193 | 69 | 22.85% |
| ET250117P00017000 | 2024-04-29 2:53PM EDT | 17.00 | 1.80 | 1.83 | 2.00 | 0.00 | - | 2 | 984 | 24.90% |
| ET250117P00019000 | 2024-05-01 2:44PM EDT | 19.00 | 3.85 | 1.52 | 5.00 | 0.00 | - | 1 | 16 | 55.27% |
| ET250117P00020000 | 2024-04-25 12:31PM EDT | 20.00 | 4.50 | 4.35 | 4.70 | 0.00 | - | 1 | 267 | 33.59% |
| ET250117P00021000 | 2024-04-30 9:48AM EDT | 21.00 | 5.40 | 4.90 | 5.95 | 0.00 | - | 2 | 15 | 43.16% |
| ET250117P00022000 | 2024-04-30 9:46AM EDT | 22.00 | 6.40 | 4.40 | 6.55 | 0.00 | - | 12 | 234 | 36.91% |
| ET250117P00025000 | 2024-04-04 10:36AM EDT | 25.00 | 9.23 | 9.35 | 9.75 | 0.00 | - | 1 | 5 | 51.12% |
© 2024 Yahoo. All rights reserved.