Sunoco LP (SUN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SUN240517C00050000 | 2024-04-23 9:58AM EDT | 50.00 | 5.83 | 4.60 | 8.70 | 0.00 | - | 2 | 6 | 93.55% |
| SUN240517C00052500 | 2024-04-25 11:28AM EDT | 52.50 | 3.78 | 2.25 | 6.30 | 0.00 | - | 2 | 5 | 76.37% |
| SUN240517C00055000 | 2024-04-26 1:26PM EDT | 55.00 | 1.70 | 1.75 | 2.60 | -0.10 | -5.56% | 11 | 83 | 31.69% |
| SUN240517C00057500 | 2024-04-26 1:25PM EDT | 57.50 | 0.55 | 0.50 | 2.00 | -0.15 | -21.43% | 40 | 136 | 45.17% |
| SUN240517C00060000 | 2024-04-26 12:08PM EDT | 60.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 125 | 22.07% |
| SUN240517C00062500 | 2024-04-10 10:57AM EDT | 62.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 40 | 29.88% |
| SUN240517C00065000 | 2024-04-23 11:04AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 505 | 31.06% |
| SUN240517C00067500 | 2024-03-18 10:32AM EDT | 67.50 | 0.24 | 0.00 | 1.00 | 0.00 | - | - | 9 | 62.21% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SUN240517P00047500 | 2024-04-18 3:08PM EDT | 47.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 39.06% |
| SUN240517P00050000 | 2024-04-23 9:45AM EDT | 50.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 44 | 33.59% |
| SUN240517P00052500 | 2024-04-25 11:28AM EDT | 52.50 | 0.47 | 0.20 | 2.55 | 0.00 | - | 2 | 16 | 58.98% |
| SUN240517P00055000 | 2024-04-26 11:23AM EDT | 55.00 | 1.20 | 0.80 | 1.05 | +0.20 | +20.00% | 3 | 59 | 33.57% |
| SUN240517P00057500 | 2024-04-26 11:14AM EDT | 57.50 | 2.70 | 2.00 | 4.60 | +0.20 | +8.00% | 5 | 108 | 53.52% |
| SUN240517P00060000 | 2024-04-23 3:56PM EDT | 60.00 | 4.54 | 2.30 | 6.40 | 0.00 | - | 4 | 40 | 83.20% |
| SUN240517P00062500 | 2024-04-12 3:26PM EDT | 62.50 | 11.06 | 4.70 | 8.90 | 0.00 | - | 1 | 65 | 54.05% |
| SUN240517P00065000 | 2024-04-12 11:25AM EDT | 65.00 | 11.51 | 7.00 | 11.20 | 0.00 | - | 300 | 330 | 60.11% |
| SUN240517P00067500 | 2024-04-01 2:28PM EDT | 67.50 | 8.80 | 9.60 | 14.40 | 0.00 | - | 3 | 6 | 81.49% |
| SUN240517P00070000 | 2024-03-26 3:17PM EDT | 70.00 | 11.10 | 12.10 | 17.00 | 0.00 | - | 2 | 1 | 92.77% |
© 2024 Yahoo. All rights reserved.