Sunoco LP (SUN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SUN240517C00050000 | 2024-04-23 9:58AM EDT | 50.00 | 5.83 | 4.60 | 8.30 | 0.00 | - | 2 | 6 | 80.32% |
| SUN240517C00052500 | 2024-04-25 11:28AM EDT | 52.50 | 3.78 | 2.25 | 6.00 | 0.00 | - | 2 | 5 | 66.87% |
| SUN240517C00055000 | 2024-04-26 1:26PM EDT | 55.00 | 1.70 | 1.05 | 2.40 | -0.10 | -5.56% | 11 | 83 | 26.51% |
| SUN240517C00057500 | 2024-04-26 1:25PM EDT | 57.50 | 0.55 | 0.50 | 1.55 | -0.15 | -21.43% | 40 | 136 | 35.06% |
| SUN240517C00060000 | 2024-04-26 12:08PM EDT | 60.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 125 | 21.09% |
| SUN240517C00062500 | 2024-04-10 10:57AM EDT | 62.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 40 | 28.57% |
| SUN240517C00065000 | 2024-04-23 11:04AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 505 | 29.69% |
| SUN240517C00067500 | 2024-03-18 10:32AM EDT | 67.50 | 0.24 | 0.00 | 1.00 | 0.00 | - | - | 9 | 59.42% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SUN240517P00047500 | 2024-04-18 3:08PM EDT | 47.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 37.31% |
| SUN240517P00050000 | 2024-04-23 9:45AM EDT | 50.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 44 | 31.93% |
| SUN240517P00052500 | 2024-04-25 11:28AM EDT | 52.50 | 0.47 | 0.20 | 2.05 | 0.00 | - | 2 | 16 | 50.59% |
| SUN240517P00055000 | 2024-04-26 11:23AM EDT | 55.00 | 1.20 | 0.35 | 1.00 | +0.20 | +20.00% | 3 | 59 | 30.88% |
| SUN240517P00057500 | 2024-04-26 11:14AM EDT | 57.50 | 2.70 | 1.95 | 3.50 | +0.20 | +8.00% | 5 | 108 | 54.44% |
| SUN240517P00060000 | 2024-04-23 3:56PM EDT | 60.00 | 4.54 | 3.20 | 6.10 | 0.00 | - | 4 | 40 | 73.58% |
| SUN240517P00062500 | 2024-04-12 3:26PM EDT | 62.50 | 11.06 | 5.00 | 8.90 | 0.00 | - | 1 | 65 | 54.64% |
| SUN240517P00065000 | 2024-04-12 11:25AM EDT | 65.00 | 11.51 | 7.60 | 11.20 | 0.00 | - | 300 | 330 | 64.65% |
| SUN240517P00067500 | 2024-04-01 2:28PM EDT | 67.50 | 8.80 | 10.00 | 13.80 | 0.00 | - | 3 | 6 | 74.71% |
| SUN240517P00070000 | 2024-03-26 3:17PM EDT | 70.00 | 11.10 | 12.10 | 17.00 | 0.00 | - | 2 | 1 | 88.04% |
© 2024 Yahoo. All rights reserved.