Sunoco LP (SUN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NS241220C00020000 | 2024-04-23 3:25PM EDT | 20.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| NS241220C00022500 | 2024-05-02 1:16PM EDT | 22.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 60 | 85 | 0.00% |
| NS241220C00025000 | 2024-04-29 10:13AM EDT | 25.00 | 0.80 | 0.00 | 0.00 | +0.80 | - | - | 4 | 0.00% |
| SUN241220C00040000 | 2024-04-16 2:33PM EDT | 40.00 | 11.00 | 11.50 | 16.30 | 0.00 | - | 10 | 12 | 52.91% |
| SUN241220C00045000 | 2024-05-20 9:38AM EDT | 45.00 | 8.90 | 6.00 | 8.60 | 0.00 | - | 1 | 1 | 35.45% |
| SUN241220C00047500 | 2024-05-28 11:10AM EDT | 47.50 | 4.98 | 2.50 | 6.80 | 0.00 | - | 1 | 2 | 33.19% |
| SUN241220C00050000 | 2024-05-28 1:35PM EDT | 50.00 | 2.60 | 1.50 | 5.10 | 0.00 | - | 4 | 16 | 30.55% |
| SUN241220C00052500 | 2024-05-22 3:44PM EDT | 52.50 | 2.60 | 0.65 | 3.00 | +0.10 | +4.00% | 5 | 49 | 24.07% |
| SUN241220C00055000 | 2024-05-31 12:46PM EDT | 55.00 | 1.36 | 0.55 | 2.95 | +0.36 | +36.00% | 21 | 94 | 29.75% |
| SUN241220C00057500 | 2024-05-31 2:27PM EDT | 57.50 | 1.40 | 0.25 | 1.40 | +0.95 | +211.11% | 21 | 264 | 23.58% |
| SUN241220C00060000 | 2024-05-31 10:36AM EDT | 60.00 | 0.36 | 0.00 | 2.45 | +0.06 | +20.00% | 1 | 299 | 35.84% |
| SUN241220C00062500 | 2024-05-21 12:40PM EDT | 62.50 | 0.55 | 0.00 | 1.50 | 0.00 | - | 1 | 84 | 32.25% |
| SUN241220C00065000 | 2024-05-23 3:35PM EDT | 65.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 14 | 60 | 30.96% |
| SUN241220C00067500 | 2024-05-09 10:23AM EDT | 67.50 | 0.35 | 0.00 | 2.25 | 0.00 | - | 2 | 135 | 45.36% |
| SUN241220C00070000 | 2024-05-02 3:00PM EDT | 70.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 3 | 46 | 47.68% |
| SUN241220C00085000 | 2024-03-07 10:45AM EDT | 85.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 47.19% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NS241220P00017500 | 2024-04-23 12:28PM EDT | 17.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SUN241220P00030000 | 2024-04-22 10:49AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SUN241220P00032500 | 2024-03-18 9:46AM EDT | 32.50 | 0.25 | 0.00 | 0.55 | 0.00 | - | - | 5 | 44.75% |
| SUN241220P00035000 | 2024-02-06 4:35PM EDT | 35.00 | 0.55 | 0.00 | 2.25 | 0.00 | - | 18 | 21 | 61.96% |
| SUN241220P00037500 | 2024-04-24 12:39PM EDT | 37.50 | 0.45 | 0.00 | 2.45 | 0.00 | - | 35 | 36 | 56.30% |
| SUN241220P00040000 | 2024-02-16 4:02PM EDT | 40.00 | 0.86 | 0.50 | 2.55 | 0.00 | - | 7 | 7 | 49.68% |
| SUN241220P00042500 | 2024-04-26 1:01PM EDT | 42.50 | 0.90 | 0.00 | 1.65 | 0.00 | - | 10 | 35 | 34.23% |
| SUN241220P00045000 | 2024-05-29 10:59AM EDT | 45.00 | 1.75 | 0.00 | 1.80 | 0.00 | - | 15 | 113 | 28.98% |
| SUN241220P00047500 | 2024-05-30 3:59PM EDT | 47.50 | 2.25 | 0.10 | 2.65 | 0.00 | - | 2 | 1,019 | 28.52% |
| SUN241220P00050000 | 2024-05-30 9:56AM EDT | 50.00 | 3.35 | 2.75 | 4.00 | 0.00 | - | 1 | 1,018 | 29.91% |
| SUN241220P00052500 | 2024-05-28 2:50PM EDT | 52.50 | 5.30 | 2.50 | 5.20 | 0.00 | - | 1 | 1,092 | 28.71% |
| SUN241220P00055000 | 2024-05-28 12:55PM EDT | 55.00 | 6.20 | 4.60 | 8.40 | 0.00 | - | 506 | 1,076 | 39.47% |
| SUN241220P00057500 | 2024-05-15 3:54PM EDT | 57.50 | 6.50 | 6.40 | 10.50 | 0.00 | - | 10 | 45 | 42.11% |
| SUN241220P00060000 | 2024-04-15 11:15AM EDT | 60.00 | 10.30 | 7.70 | 10.60 | 0.00 | - | 1 | 19 | 29.35% |
| SUN241220P00067500 | 2024-04-17 11:07AM EDT | 67.50 | 18.70 | 12.70 | 16.80 | 0.00 | - | - | 6 | 24.76% |
| SUN241220P00080000 | 2024-01-25 12:46PM EDT | 80.00 | 28.10 | 20.00 | 24.50 | 0.00 | - | 2 | 1 | 0.00% |
| SUN241220P00085000 | 2024-04-10 12:42PM EDT | 85.00 | 30.65 | 29.00 | 33.60 | 0.00 | - | 10 | 36 | 0.00% |
© 2024 Yahoo. All rights reserved.