Sunoco LP (SUN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NS240517C00017500 | 2024-04-09 9:32AM EDT | 17.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NS240517C00022500 | 2024-05-02 2:54PM EDT | 22.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 0.00% |
| NS240517C00025000 | 2024-04-25 9:53AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| SUN240517C00050000 | 2024-05-01 11:34AM EDT | 50.00 | 5.60 | 3.20 | 7.40 | 0.00 | - | 1 | 2 | 120.17% |
| SUN240517C00052500 | 2024-04-25 11:28AM EDT | 52.50 | 3.78 | 0.70 | 4.90 | 0.00 | - | 2 | 5 | 92.04% |
| SUN240517C00055000 | 2024-05-07 10:04AM EDT | 55.00 | 0.88 | 0.70 | 0.95 | -0.53 | -37.59% | 10 | 86 | 23.15% |
| SUN240517C00057500 | 2024-05-07 11:22AM EDT | 57.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 11 | 189 | 19.63% |
| SUN240517C00060000 | 2024-05-03 2:51PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 251 | 361 | 32.81% |
| SUN240517C00062500 | 2024-04-29 11:30AM EDT | 62.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 9 | 40 | 61.82% |
| SUN240517C00065000 | 2024-04-30 1:58PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 505 | 48.83% |
| SUN240517C00067500 | 2024-03-18 10:32AM EDT | 67.50 | 0.24 | 0.00 | 1.00 | 0.00 | - | - | 9 | 93.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NS240517P00020000 | 2024-04-10 10:49AM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| NS240517P00022500 | 2024-05-02 2:54PM EDT | 22.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 50.00% |
| SUN240517P00047500 | 2024-04-18 3:08PM EDT | 47.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 46.09% |
| SUN240517P00050000 | 2024-04-23 9:45AM EDT | 50.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 44 | 37.50% |
| SUN240517P00052500 | 2024-04-25 11:28AM EDT | 52.50 | 0.47 | 0.20 | 0.30 | 0.00 | - | 2 | 16 | 31.54% |
| SUN240517P00055000 | 2024-05-06 1:23PM EDT | 55.00 | 0.75 | 0.00 | 1.75 | 0.00 | - | 26 | 132 | 47.61% |
| SUN240517P00057500 | 2024-05-01 1:39PM EDT | 57.50 | 2.83 | 1.90 | 5.30 | 0.00 | - | 4 | 104 | 56.84% |
| SUN240517P00060000 | 2024-05-03 11:15AM EDT | 60.00 | 5.75 | 3.70 | 7.70 | 0.00 | - | 1 | 36 | 64.36% |
| SUN240517P00062500 | 2024-04-29 3:54PM EDT | 62.50 | 6.41 | 6.00 | 10.20 | 0.00 | - | 4 | 69 | 76.90% |
| SUN240517P00065000 | 2024-04-12 11:25AM EDT | 65.00 | 11.51 | 8.50 | 12.70 | 0.00 | - | 300 | 330 | 91.21% |
| SUN240517P00067500 | 2024-04-01 2:28PM EDT | 67.50 | 8.80 | 10.10 | 13.60 | 0.00 | - | 3 | 6 | 124.41% |
| SUN240517P00070000 | 2024-05-02 1:12PM EDT | 70.00 | 15.46 | 13.60 | 17.70 | 0.00 | - | 2 | 1 | 118.75% |
© 2024 Yahoo. All rights reserved.