NYSE - Delayed Quote • USD
Sunoco LP (SUN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:47 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SUN240621C00027500 | 10/30/2023 2:39 PM | 27.5 | 21.80 | 24.60 | 29.50 | 0.00 | 0.00% | - | 0 | 112.40% |
| SUN240621C00035000 | 11/1/2023 2:27 PM | 35 | 16.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| SUN240621C00040000 | 10/30/2023 2:38 PM | 40 | 10.00 | 12.30 | 17.00 | 0.00 | 0.00% | - | 2 | 60.74% |
| SUN240621C00042500 | 10/30/2023 6:03 PM | 42.5 | 8.00 | 10.20 | 14.90 | 0.00 | 0.00% | 2 | 2 | 63.82% |
| SUN240621C00045000 | 4/10/2024 7:40 PM | 45 | 9.51 | 9.00 | 13.90 | 0.00 | 0.00% | 1 | 1 | 82.37% |
| SUN240621C00047500 | 1/18/2024 4:59 PM | 47.5 | 13.30 | 12.70 | 17.40 | 0.00 | 0.00% | 1 | 0 | 122.02% |
| SUN240621C00050000 | 4/5/2024 7:50 PM | 50 | 8.45 | 4.60 | 8.80 | 0.00 | 0.00% | 10 | 14 | 57.32% |
| SUN240621C00052500 | 4/24/2024 2:05 PM | 52.5 | 4.00 | 4.10 | 4.70 | 0.00 | 0.00% | 1 | 9 | 23.19% |
| SUN240621C00055000 | 4/23/2024 7:05 PM | 55 | 2.90 | 2.25 | 3.00 | 0.00 | 0.00% | 8 | 47 | 23.83% |
| SUN240621C00057500 | 4/26/2024 7:36 PM | 57.5 | 1.17 | 1.00 | 1.45 | -0.03 | -2.50% | 1 | 185 | 20.73% |
| SUN240621C00060000 | 4/25/2024 6:20 PM | 60 | 0.50 | 0.45 | 0.65 | 0.00 | 0.00% | 9 | 523 | 20.51% |
| SUN240621C00062500 | 4/24/2024 7:53 PM | 62.5 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 51 | 295 | 21.53% |
| SUN240621C00065000 | 4/26/2024 3:52 PM | 65 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 121 | 27.25% |
| SUN240621C00067500 | 3/27/2024 7:23 PM | 67.5 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 75 | 31.06% |
| SUN240621C00070000 | 4/12/2024 2:21 PM | 70 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 52 | 35.74% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SUN240621P00037500 | 4/23/2024 5:50 PM | 37.5 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 4 | 56.64% |
| SUN240621P00040000 | 4/26/2024 7:45 PM | 40 | 0.32 | 0.00 | 0.35 | 0.23 | 255.56% | 1 | 36 | 52.15% |
| SUN240621P00042500 | 4/15/2024 2:44 PM | 42.5 | 0.22 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 90 | 52.64% |
| SUN240621P00045000 | 4/23/2024 6:32 PM | 45 | 0.15 | 0.00 | 0.70 | 0.00 | 0.00% | 31 | 66 | 52.88% |
| SUN240621P00047500 | 4/19/2024 5:31 PM | 47.5 | 0.38 | 0.10 | 0.25 | 0.00 | 0.00% | 13 | 33 | 32.47% |
| SUN240621P00050000 | 4/23/2024 6:32 PM | 50 | 0.50 | 0.30 | 0.45 | 0.00 | 0.00% | 30 | 81 | 29.74% |
| SUN240621P00052500 | 4/24/2024 2:50 PM | 52.5 | 1.05 | 0.70 | 0.95 | 0.05 | 5.00% | 1 | 188 | 29.25% |
| SUN240621P00055000 | 4/26/2024 6:35 PM | 55 | 1.65 | 1.50 | 1.80 | -0.10 | -5.71% | 2 | 604 | 29.10% |
| SUN240621P00057500 | 4/15/2024 7:07 PM | 57.5 | 6.85 | 2.70 | 3.20 | 0.00 | 0.00% | 23 | 168 | 30.84% |
| SUN240621P00060000 | 4/25/2024 3:19 PM | 60 | 5.51 | 4.50 | 5.30 | 0.00 | 0.00% | 1 | 107 | 36.87% |
| SUN240621P00062500 | 3/15/2024 6:41 PM | 62.5 | 5.10 | 8.00 | 12.10 | 0.00 | 0.00% | 1 | 160 | 72.46% |
| SUN240621P00065000 | 1/17/2024 2:53 PM | 65 | 7.70 | 6.10 | 8.20 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| SUN240621P00070000 | 12/20/2023 7:52 PM | 70 | 14.60 | 11.20 | 14.90 | 0.00 | 0.00% | - | 1 | 60.99% |
| SUN240621P00075000 | 12/21/2023 8:22 PM | 75 | 20.50 | 16.30 | 19.90 | 0.00 | 0.00% | - | 1 | 72.10% |
Related Tickers
CAPL CrossAmerica Partners LP
23.29
+1.61%
CVI CVR Energy, Inc.
33.22
-0.48%
VLO Valero Energy Corporation
165.80
-0.80%
MPC Marathon Petroleum Corporation
198.39
-0.56%
IEP Icahn Enterprises L.P.
17.25
-0.12%
DKL Delek Logistics Partners, LP
40.17
+2.16%
PSX Phillips 66
151.41
-3.71%
DINO HF Sinclair Corporation
57.31
-0.61%
UGP Ultrapar Participações S.A.
5.22
+2.76%
VVV Valvoline Inc.
42.86
+0.80%