UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.79 -0.84 (-1.02%) GOLD FUTURES
2,305.90 -51.80 (-2.20%) DOW
38,054.95 -331.14 (-0.86%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Energy Transfer LP (ET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:58PM 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 | 12.70 | 12.85 | 0.00 | - | 2 | 2 | 109.77% |
| ET241220C00011000 | 2024-04-05 1:02PM EDT | 11.00 | 4.70 | 4.75 | 4.85 | 0.00 | - | 1 | 0 | 27.74% |
| ET241220C00012000 | 2024-04-30 11:42AM EDT | 12.00 | 3.91 | 3.75 | 3.85 | -0.02 | -0.51% | 1 | 13 | 22.07% |
| ET241220C00013000 | 2024-04-19 3:51PM EDT | 13.00 | 2.66 | 2.78 | 2.84 | 0.00 | - | 1 | 7 | 16.11% |
| ET241220C00014000 | 2024-04-29 11:14AM EDT | 14.00 | 2.11 | 1.86 | 1.91 | 0.00 | - | 10 | 922 | 14.06% |
| ET241220C00015000 | 2024-04-30 10:16AM EDT | 15.00 | 1.23 | 1.12 | 1.16 | -0.07 | -5.38% | 100 | 1,647 | 14.16% |
| ET241220C00016000 | 2024-04-30 12:43PM EDT | 16.00 | 0.60 | 0.59 | 0.64 | -0.17 | -22.08% | 28 | 12,902 | 14.60% |
| ET241220C00017000 | 2024-04-30 1:20PM EDT | 17.00 | 0.29 | 0.27 | 0.33 | -0.08 | -21.62% | 99 | 6,410 | 15.14% |
| ET241220C00018000 | 2024-04-30 10:33AM EDT | 18.00 | 0.14 | 0.12 | 0.15 | -0.04 | -22.22% | 44 | 1,194 | 15.28% |
| ET241220C00019000 | 2024-04-29 9:30AM EDT | 19.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 2 | 722 | 15.82% |
| ET241220C00020000 | 2024-04-30 12:17PM EDT | 20.00 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 100 | 999 | 17.68% |
| ET241220C00021000 | 2024-04-26 2:03PM EDT | 21.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 4 | 394 | 20.51% |
| ET241220C00022000 | 2024-04-30 10:56AM EDT | 22.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 36 | 1,145 | 22.27% |
| ET241220C00023000 | 2024-04-30 10:13AM EDT | 23.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 95 | 34.08% |
| ET241220C00024000 | 2024-04-24 10:26AM EDT | 24.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 20 | 170 | 54.35% |
| ET241220C00025000 | 2024-04-17 1:24PM EDT | 25.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 22 | 74 | 57.32% |
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 | 113.87% |
| ET241220P00010000 | 2024-04-08 2:08PM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 52.73% |
| ET241220P00011000 | 2024-04-22 9:30AM EDT | 11.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 1 | 1 | 29.88% |
| ET241220P00012000 | 2024-04-30 12:05PM EDT | 12.00 | 0.11 | 0.11 | 0.13 | -0.04 | -26.67% | 5 | 389 | 26.17% |
| ET241220P00013000 | 2024-04-29 11:55AM EDT | 13.00 | 0.19 | 0.19 | 0.23 | 0.00 | - | 11 | 314 | 24.17% |
| ET241220P00014000 | 2024-04-30 12:43PM EDT | 14.00 | 0.40 | 0.37 | 0.41 | +0.06 | +17.65% | 10 | 894 | 22.61% |
| ET241220P00015000 | 2024-04-30 11:24AM EDT | 15.00 | 0.71 | 0.69 | 0.72 | +0.08 | +12.70% | 11 | 3,432 | 21.68% |
| ET241220P00016000 | 2024-04-30 11:32AM EDT | 16.00 | 1.21 | 1.17 | 1.24 | +0.12 | +11.01% | 157 | 901 | 22.24% |
| ET241220P00017000 | 2024-04-23 10:59AM EDT | 17.00 | 1.86 | 1.75 | 1.93 | 0.00 | - | 135 | 181 | 23.46% |
| ET241220P00018000 | 2024-04-24 3:24PM EDT | 18.00 | 2.70 | 2.71 | 3.10 | 0.00 | - | - | 2 | 33.01% |
| ET241220P00019000 | 2024-04-04 10:10AM EDT | 19.00 | 3.40 | 3.35 | 3.70 | 0.00 | - | 3 | 3 | 29.00% |
| ET241220P00020000 | 2024-04-19 12:02PM EDT | 20.00 | 4.50 | 2.84 | 4.65 | 0.00 | - | 20 | 26 | 31.93% |
| ET241220P00023000 | 2024-03-27 3:59PM EDT | 23.00 | 7.65 | 5.20 | 8.10 | 0.00 | - | 2 | 2 | 54.49% |
© 2024 Yahoo. All rights reserved.