Sunoco LP (SUN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NS240920C00020000 | 2024-05-02 1:16PM EDT | 20.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 60 | 80 | 0.00% |
| NS240920C00022500 | 2024-04-29 10:10AM EDT | 22.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| NS240920C00025000 | 2024-05-02 12:27PM EDT | 25.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 0.00% |
| SUN240920C00045000 | 2024-05-31 2:16PM EDT | 45.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SUN240920C00047500 | 2024-05-20 9:38AM EDT | 47.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SUN240920C00050000 | 2024-05-31 3:15PM EDT | 50.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SUN240920C00052500 | 2024-05-31 3:58PM EDT | 52.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SUN240920C00055000 | 2024-05-31 1:29PM EDT | 55.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SUN240920C00057500 | 2024-05-31 10:39AM EDT | 57.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SUN240920C00060000 | 2024-05-10 2:35PM EDT | 60.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SUN240920C00062500 | 2024-05-29 1:15PM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SUN240920C00065000 | 2024-05-06 9:59AM EDT | 65.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SUN240920C00067500 | 2024-04-24 1:22PM EDT | 67.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 9 | 60.52% |
| SUN240920C00070000 | 2024-04-02 10:55AM EDT | 70.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 5 | 14 | 45.95% |
| SUN240920C00072500 | 2024-03-13 2:30PM EDT | 72.50 | 1.05 | 0.00 | 1.50 | 0.00 | - | - | 1 | 60.64% |
| SUN240920C00075000 | 2024-05-23 12:52PM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SUN240920C00085000 | 2024-02-16 2:07PM EDT | 85.00 | 0.42 | 0.00 | 2.15 | 0.00 | - | 10 | 12 | 70.12% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NS240920P00017500 | 2024-04-24 1:13PM EDT | 17.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 50.00% |
| NS240920P00020000 | 2024-05-01 2:46PM EDT | 20.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| NS240920P00022500 | 2024-04-12 10:59AM EDT | 22.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| SUN240920P00037500 | 2024-04-12 3:58PM EDT | 37.50 | 0.35 | 0.00 | 1.50 | 0.00 | - | 4 | 12 | 62.45% |
| SUN240920P00042500 | 2024-04-16 11:59AM EDT | 42.50 | 1.00 | 0.00 | 2.00 | 0.00 | - | 1 | 11 | 50.88% |
| SUN240920P00045000 | 2024-01-26 1:55PM EDT | 45.00 | 1.55 | 0.45 | 2.40 | 0.00 | - | 3 | 0 | 46.02% |
| SUN240920P00047500 | 2024-05-16 3:12PM EDT | 47.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SUN240920P00050000 | 2024-05-29 9:54AM EDT | 50.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| SUN240920P00052500 | 2024-05-28 10:02AM EDT | 52.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SUN240920P00055000 | 2024-05-20 1:55PM EDT | 55.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SUN240920P00057500 | 2024-05-10 1:41PM EDT | 57.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SUN240920P00060000 | 2024-05-03 11:15AM EDT | 60.00 | 7.00 | 7.50 | 11.90 | 0.00 | - | 1 | 547 | 53.15% |
| SUN240920P00062500 | 2024-05-20 9:38AM EDT | 62.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SUN240920P00065000 | 2024-01-22 12:39PM EDT | 65.00 | 14.10 | 6.60 | 9.50 | 0.00 | - | - | 40 | 0.00% |
| SUN240920P00085000 | 2024-04-10 12:42PM EDT | 85.00 | 30.16 | 28.50 | 33.00 | 0.00 | - | 10 | 33 | 0.00% |
© 2024 Yahoo. All rights reserved.