U.S. markets closed

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
In The Money
Show:ListStraddle
CallsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPH210219C000025002020-08-25 2:59PM EST2.5010.6010.6013.000.00--7492.19%
SPH210219C000050002020-11-16 9:39AM EST5.0011.909.4011.700.00-1211319.53%
SPH210219C000075002020-10-28 10:06AM EST7.509.307.909.200.00-40291.02%
SPH210219C000100002020-12-10 12:39PM EST10.005.504.604.800.00-2640.00%
SPH210219C000125002021-01-21 3:36PM EST12.502.852.602.700.00-26634.38%
SPH210219C000150002021-01-22 3:13PM EST15.000.600.550.700.00-1296835.94%
SPH210219C000175002021-01-22 2:37PM EST17.500.050.050.10-0.05-50.00%393,35341.80%
SPH210219C000200002021-01-21 2:43PM EST20.000.100.000.050.00-272,37551.56%
SPH210219C000225002021-01-08 10:12AM EST22.500.050.000.050.00-121,93168.75%
SPH210219C000250002020-12-29 12:19PM EST25.000.050.000.050.00-1269183.59%
SPH210219C000300002020-11-10 12:30PM EST30.000.150.000.050.00-2525107.81%
PutsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPH210219P000100002020-11-23 12:52PM EST10.000.010.000.350.00-2027115.43%
SPH210219P000125002021-01-15 3:19PM EST12.500.060.050.150.00-4149655.08%
SPH210219P000150002021-01-21 2:25PM EST15.000.860.700.80+0.11+14.67%234350.49%
SPH210219P000175002021-01-19 1:39PM EST17.502.502.602.900.00-2181,02570.90%
SPH210219P000200002021-01-14 10:50AM EST20.005.355.005.400.00-2098.63%
SPH210219P000225002021-01-12 9:58AM EST22.507.837.308.200.00-111128.13%
SPH210219P000300002021-01-19 10:45AM EST30.0014.9014.3016.100.00-200177.54%