Sunoco LP (SUN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NS240621C00017500 | 2024-04-10 11:16AM EDT | 17.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NS240621C00020000 | 2024-04-26 11:51AM EDT | 20.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 0.00% |
| NS240621C00022500 | 2024-04-26 11:33AM EDT | 22.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 10 | 234 | 0.00% |
| NS240621C00025000 | 2024-05-01 3:56PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 369 | 0.00% |
| SUN240621C00027500 | 2023-10-30 10:39AM EDT | 27.50 | 21.80 | 24.60 | 29.50 | 0.00 | - | - | 0 | 331.05% |
| SUN240621C00035000 | 2023-11-01 10:27AM EDT | 35.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SUN240621C00040000 | 2023-10-30 10:38AM EDT | 40.00 | 10.00 | 12.30 | 17.00 | 0.00 | - | - | 2 | 185.50% |
| SUN240621C00042500 | 2023-10-30 2:03PM EDT | 42.50 | 8.00 | 10.20 | 14.90 | 0.00 | - | 2 | 2 | 170.46% |
| SUN240621C00045000 | 2024-05-01 9:45AM EDT | 45.00 | 11.18 | 3.20 | 7.20 | 0.00 | - | 1 | 0 | 73.93% |
| SUN240621C00047500 | 2024-01-18 12:59PM EDT | 47.50 | 13.30 | 12.70 | 17.40 | 0.00 | - | 1 | 0 | 286.28% |
| SUN240621C00050000 | 2024-05-31 2:39PM EDT | 50.00 | 1.80 | 0.70 | 2.00 | +0.85 | +89.47% | 21 | 63 | 29.93% |
| SUN240621C00052500 | 2024-05-31 2:16PM EDT | 52.50 | 0.54 | 0.45 | 0.60 | +0.36 | +200.00% | 18 | 381 | 24.32% |
| SUN240621C00055000 | 2024-05-31 2:38PM EDT | 55.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 14 | 277 | 32.03% |
| SUN240621C00057500 | 2024-05-31 10:09AM EDT | 57.50 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 2 | 713 | 31.64% |
| SUN240621C00060000 | 2024-05-20 2:29PM EDT | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1,256 | 35.35% |
| SUN240621C00062500 | 2024-05-28 1:59PM EDT | 62.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 297 | 53.52% |
| SUN240621C00065000 | 2024-05-28 11:32AM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 373 | 49.22% |
| SUN240621C00067500 | 2024-03-27 3:23PM EDT | 67.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 75 | 64.45% |
| SUN240621C00070000 | 2024-05-28 1:59PM EDT | 70.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 2 | 52 | 114.26% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NS240621P00015000 | 2024-04-09 11:24AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 50.00% |
| NS240621P00020000 | 2024-05-01 10:25AM EDT | 20.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 85 | 50.00% |
| SUN240621P00037500 | 2024-04-23 1:50PM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| SUN240621P00040000 | 2024-05-22 9:41AM EDT | 40.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 10 | 45 | 86.23% |
| SUN240621P00042500 | 2024-05-29 11:22AM EDT | 42.50 | 0.05 | 0.00 | 2.50 | 0.00 | - | 9 | 96 | 94.38% |
| SUN240621P00045000 | 2024-05-30 11:16AM EDT | 45.00 | 0.80 | 0.00 | 2.20 | 0.00 | - | 2 | 113 | 71.09% |
| SUN240621P00047500 | 2024-05-31 3:25PM EDT | 47.50 | 0.82 | 0.00 | 0.85 | +0.67 | +446.67% | 2 | 54 | 46.00% |
| SUN240621P00050000 | 2024-05-31 2:47PM EDT | 50.00 | 0.55 | 0.50 | 0.80 | -0.45 | -45.00% | 14 | 142 | 25.59% |
| SUN240621P00052500 | 2024-05-31 1:27PM EDT | 52.50 | 2.10 | 0.10 | 3.90 | -0.50 | -19.23% | 8 | 267 | 62.50% |
| SUN240621P00055000 | 2024-05-28 1:17PM EDT | 55.00 | 4.85 | 1.80 | 4.50 | 0.00 | - | 1 | 659 | 36.57% |
| SUN240621P00057500 | 2024-05-29 10:36AM EDT | 57.50 | 8.50 | 4.40 | 8.70 | 0.00 | - | 7 | 108 | 91.99% |
| SUN240621P00060000 | 2024-05-24 3:48PM EDT | 60.00 | 10.90 | 8.70 | 11.00 | 0.00 | - | 2 | 56 | 70.90% |
| SUN240621P00062500 | 2024-03-15 2:41PM EDT | 62.50 | 5.10 | 8.00 | 12.10 | 0.00 | - | 1 | 160 | 73.05% |
| SUN240621P00065000 | 2024-05-06 3:00PM EDT | 65.00 | 9.76 | 11.70 | 16.50 | 0.00 | - | 1 | 264 | 55.27% |
| SUN240621P00070000 | 2023-12-20 3:52PM EDT | 70.00 | 14.60 | 11.20 | 14.90 | 0.00 | - | - | 1 | 0.00% |
| SUN240621P00075000 | 2023-12-21 4:22PM EDT | 75.00 | 20.50 | 16.30 | 19.90 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.