Sunoco LP (SUN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:51PM EDT. Market open.
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 | 231.45% |
| 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 | 125.88% |
| SUN240621C00042500 | 2023-10-30 2:03PM EDT | 42.50 | 8.00 | 10.20 | 14.90 | 0.00 | - | 2 | 2 | 124.02% |
| SUN240621C00045000 | 2024-05-01 9:45AM EDT | 45.00 | 11.18 | 3.20 | 7.20 | 0.00 | - | 1 | 0 | 0.00% |
| SUN240621C00047500 | 2024-01-18 12:59PM EDT | 47.50 | 13.30 | 12.70 | 17.40 | 0.00 | - | 1 | 0 | 285.60% |
| SUN240621C00050000 | 2024-06-07 11:44AM EDT | 50.00 | 4.52 | 2.15 | 5.90 | +1.10 | +32.16% | 7 | 61 | 85.40% |
| SUN240621C00052500 | 2024-06-07 10:10AM EDT | 52.50 | 2.50 | 1.75 | 2.20 | +0.50 | +25.00% | 19 | 449 | 31.45% |
| SUN240621C00055000 | 2024-06-07 12:21PM EDT | 55.00 | 0.45 | 0.35 | 0.80 | -0.40 | -47.06% | 181 | 462 | 28.52% |
| SUN240621C00057500 | 2024-06-06 3:30PM EDT | 57.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 21 | 720 | 27.69% |
| SUN240621C00060000 | 2024-06-06 1:02PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 1,248 | 33.69% |
| SUN240621C00062500 | 2024-05-28 1:59PM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 297 | 12.50% |
| SUN240621C00065000 | 2024-05-28 11:32AM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 373 | 46.48% |
| SUN240621C00067500 | 2024-03-27 3:23PM EDT | 67.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 75 | 63.09% |
| SUN240621C00070000 | 2024-05-28 1:59PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 25.00% |
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 | 50.00% |
| SUN240621P00040000 | 2024-05-22 9:41AM EDT | 40.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 10 | 45 | 117.48% |
| SUN240621P00042500 | 2024-05-29 11:22AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 96 | 25.00% |
| SUN240621P00045000 | 2024-05-30 11:16AM EDT | 45.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 2 | 113 | 72.36% |
| SUN240621P00047500 | 2024-06-05 3:57PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 90 | 12.50% |
| SUN240621P00050000 | 2024-06-07 9:35AM EDT | 50.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 3 | 181 | 29.49% |
| SUN240621P00052500 | 2024-06-07 11:56AM EDT | 52.50 | 0.35 | 0.30 | 0.50 | -0.09 | -20.45% | 3 | 250 | 24.90% |
| SUN240621P00055000 | 2024-06-07 11:21AM EDT | 55.00 | 0.90 | 1.25 | 3.20 | -0.35 | -28.00% | 16 | 619 | 60.01% |
| SUN240621P00057500 | 2024-06-07 9:54AM EDT | 57.50 | 3.00 | 1.60 | 4.80 | -0.25 | -7.69% | 50 | 95 | 58.98% |
| SUN240621P00060000 | 2024-06-07 10:52AM EDT | 60.00 | 5.10 | 4.20 | 8.20 | -1.38 | -21.30% | 11 | 57 | 98.97% |
| SUN240621P00062500 | 2024-03-15 2:41PM EDT | 62.50 | 5.10 | 8.00 | 12.10 | 0.00 | - | 1 | 160 | 97.07% |
| SUN240621P00065000 | 2024-05-06 3:00PM EDT | 65.00 | 9.76 | 10.90 | 15.50 | 0.00 | - | 260 | 264 | 128.86% |
| 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.