Sunoco LP (SUN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:50PM 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 | 208.50% |
| 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 | 114.80% |
| SUN240621C00042500 | 2023-10-30 2:03PM EDT | 42.50 | 8.00 | 10.20 | 14.90 | 0.00 | - | 2 | 2 | 107.57% |
| SUN240621C00045000 | 2024-05-01 9:45AM EDT | 45.00 | 11.18 | 6.30 | 10.20 | 0.00 | - | 1 | 0 | 93.75% |
| SUN240621C00047500 | 2024-01-18 12:59PM EDT | 47.50 | 13.30 | 12.70 | 17.40 | 0.00 | - | 1 | 0 | 209.13% |
| SUN240621C00050000 | 2024-05-13 3:21PM EDT | 50.00 | 3.50 | 2.05 | 5.10 | 0.00 | - | 2 | 15 | 57.57% |
| SUN240621C00052500 | 2024-05-21 2:31PM EDT | 52.50 | 1.48 | 0.55 | 1.50 | -0.67 | -31.16% | 4 | 39 | 21.17% |
| SUN240621C00055000 | 2024-05-21 2:01PM EDT | 55.00 | 0.36 | 0.30 | 0.50 | -0.27 | -42.86% | 19 | 257 | 20.46% |
| SUN240621C00057500 | 2024-05-21 1:43PM EDT | 57.50 | 0.10 | 0.05 | 0.25 | -0.10 | -50.00% | 16 | 697 | 24.71% |
| SUN240621C00060000 | 2024-05-20 2:29PM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1,256 | 31.15% |
| SUN240621C00062500 | 2024-05-08 12:06PM EDT | 62.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 297 | 55.37% |
| SUN240621C00065000 | 2024-05-07 3:27PM EDT | 65.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 376 | 54.64% |
| SUN240621C00067500 | 2024-03-27 3:23PM EDT | 67.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 75 | 53.52% |
| SUN240621C00070000 | 2024-04-12 10:21AM EDT | 70.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 3 | 52 | 61.82% |
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 | 0.75 | 0.00 | - | 1 | 4 | 81.54% |
| SUN240621P00040000 | 2024-05-10 3:46PM EDT | 40.00 | 0.02 | 0.05 | 0.25 | 0.00 | - | 9 | 45 | 56.25% |
| SUN240621P00042500 | 2024-04-15 10:44AM EDT | 42.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 3 | 90 | 57.23% |
| SUN240621P00045000 | 2024-04-23 2:32PM EDT | 45.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 31 | 66 | 33.01% |
| SUN240621P00047500 | 2024-05-15 1:39PM EDT | 47.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 37 | 28.22% |
| SUN240621P00050000 | 2024-05-21 10:26AM EDT | 50.00 | 0.17 | 0.15 | 0.30 | -0.08 | -32.00% | 2 | 107 | 20.36% |
| SUN240621P00052500 | 2024-05-21 1:49PM EDT | 52.50 | 0.90 | 0.80 | 1.00 | +0.25 | +38.46% | 9 | 258 | 18.75% |
| SUN240621P00055000 | 2024-05-20 2:29PM EDT | 55.00 | 1.65 | 0.55 | 3.80 | 0.00 | - | 10 | 659 | 40.60% |
| SUN240621P00057500 | 2024-05-17 12:29PM EDT | 57.50 | 4.30 | 2.60 | 6.20 | 0.00 | - | 52 | 351 | 51.90% |
| SUN240621P00060000 | 2024-05-20 11:21AM EDT | 60.00 | 6.50 | 6.00 | 9.00 | +0.20 | +3.17% | 2 | 56 | 68.65% |
| SUN240621P00062500 | 2024-03-15 2:41PM EDT | 62.50 | 5.10 | 8.00 | 12.10 | 0.00 | - | 1 | 160 | 89.99% |
| SUN240621P00065000 | 2024-05-06 3:00PM EDT | 65.00 | 9.76 | 9.90 | 13.50 | 0.00 | - | 260 | 264 | 77.69% |
| 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.