Sunoco LP (SUN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 3.50 | 8.00 | 0.00 | - | 1 | 2 | 134.77% |
| SUN240517C00052500 | 2024-04-25 11:28AM EDT | 52.50 | 3.78 | 1.05 | 5.00 | 0.00 | - | 2 | 5 | 90.38% |
| SUN240517C00055000 | 2024-05-07 3:38PM EDT | 55.00 | 1.00 | 0.85 | 3.20 | -0.41 | -29.08% | 26 | 86 | 79.35% |
| SUN240517C00057500 | 2024-05-07 3:54PM EDT | 57.50 | 0.16 | 0.05 | 0.20 | +0.06 | +60.00% | 35 | 189 | 22.17% |
| SUN240517C00060000 | 2024-05-03 2:51PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 251 | 361 | 31.84% |
| SUN240517C00062500 | 2024-04-29 11:30AM EDT | 62.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 9 | 40 | 61.62% |
| SUN240517C00065000 | 2024-04-30 1:58PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 505 | 49.02% |
| SUN240517C00067500 | 2024-03-18 10:32AM EDT | 67.50 | 0.24 | 0.00 | 1.00 | 0.00 | - | - | 9 | 94.92% |
PutsforMay 17, 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 | 0.95 | 0.00 | - | 2 | 2 | 84.86% |
| SUN240517P00050000 | 2024-04-23 9:45AM EDT | 50.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 44 | 59.57% |
| SUN240517P00052500 | 2024-05-07 3:20PM EDT | 52.50 | 0.25 | 0.05 | 0.25 | -0.22 | -46.81% | 4 | 16 | 34.18% |
| SUN240517P00055000 | 2024-05-07 2:03PM EDT | 55.00 | 1.10 | 0.35 | 1.30 | +0.35 | +46.67% | 12 | 132 | 43.21% |
| SUN240517P00057500 | 2024-05-07 12:36PM EDT | 57.50 | 2.93 | 1.65 | 5.00 | +0.10 | +3.53% | 1 | 104 | 60.06% |
| SUN240517P00060000 | 2024-05-03 11:15AM EDT | 60.00 | 5.75 | 3.10 | 7.40 | 0.00 | - | 1 | 36 | 63.87% |
| SUN240517P00062500 | 2024-04-29 3:54PM EDT | 62.50 | 6.41 | 5.50 | 9.80 | 0.00 | - | 4 | 69 | 77.54% |
| SUN240517P00065000 | 2024-04-12 11:25AM EDT | 65.00 | 11.51 | 8.00 | 12.30 | 0.00 | - | 300 | 330 | 92.77% |
| SUN240517P00067500 | 2024-04-01 2:28PM EDT | 67.50 | 8.80 | 10.10 | 13.60 | 0.00 | - | 3 | 6 | 143.55% |
| SUN240517P00070000 | 2024-05-02 1:12PM EDT | 70.00 | 15.46 | 13.00 | 17.60 | 0.00 | - | 2 | 1 | 126.47% |
© 2024 Yahoo. All rights reserved.