Suburban Propane Partners, L.P. (SPH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.19-0.04 (-0.26%)
At close: 4:00PM EST
CallsforFebruary 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPH210219C00002500 | 2020-08-25 2:59PM EST | 2.50 | 10.60 | 10.60 | 13.00 | 0.00 | - | - | 7 | 492.19% |
| SPH210219C00005000 | 2020-11-16 9:39AM EST | 5.00 | 11.90 | 9.40 | 11.70 | 0.00 | - | 12 | 11 | 319.53% |
| SPH210219C00007500 | 2020-10-28 10:06AM EST | 7.50 | 9.30 | 7.90 | 9.20 | 0.00 | - | 4 | 0 | 291.02% |
| SPH210219C00010000 | 2020-12-10 12:39PM EST | 10.00 | 5.50 | 4.60 | 4.80 | 0.00 | - | 2 | 64 | 0.00% |
| SPH210219C00012500 | 2021-01-21 3:36PM EST | 12.50 | 2.85 | 2.60 | 2.70 | 0.00 | - | 2 | 66 | 34.38% |
| SPH210219C00015000 | 2021-01-22 3:13PM EST | 15.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 12 | 968 | 35.94% |
| SPH210219C00017500 | 2021-01-22 2:37PM EST | 17.50 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 39 | 3,353 | 41.80% |
| SPH210219C00020000 | 2021-01-21 2:43PM EST | 20.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 27 | 2,375 | 51.56% |
| SPH210219C00022500 | 2021-01-08 10:12AM EST | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 1,931 | 68.75% |
| SPH210219C00025000 | 2020-12-29 12:19PM EST | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 691 | 83.59% |
| SPH210219C00030000 | 2020-11-10 12:30PM EST | 30.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 525 | 107.81% |
PutsforFebruary 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPH210219P00010000 | 2020-11-23 12:52PM EST | 10.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 20 | 27 | 115.43% |
| SPH210219P00012500 | 2021-01-15 3:19PM EST | 12.50 | 0.06 | 0.05 | 0.15 | 0.00 | - | 41 | 496 | 55.08% |
| SPH210219P00015000 | 2021-01-21 2:25PM EST | 15.00 | 0.86 | 0.70 | 0.80 | +0.11 | +14.67% | 2 | 343 | 50.49% |
| SPH210219P00017500 | 2021-01-19 1:39PM EST | 17.50 | 2.50 | 2.60 | 2.90 | 0.00 | - | 218 | 1,025 | 70.90% |
| SPH210219P00020000 | 2021-01-14 10:50AM EST | 20.00 | 5.35 | 5.00 | 5.40 | 0.00 | - | 2 | 0 | 98.63% |
| SPH210219P00022500 | 2021-01-12 9:58AM EST | 22.50 | 7.83 | 7.30 | 8.20 | 0.00 | - | 1 | 11 | 128.13% |
| SPH210219P00030000 | 2021-01-19 10:45AM EST | 30.00 | 14.90 | 14.30 | 16.10 | 0.00 | - | 20 | 0 | 177.54% |
© 2021 Verizon Media. All rights reserved.
