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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SUN241220C00040000 | 4/16/2024 6:33 PM | 40 | 11.00 | 14.10 | 18.90 | 0.00 | 0.00% | 10 | 12 | 52.15% |
| SUN241220C00045000 | 4/12/2024 5:51 PM | 45 | 9.00 | 9.10 | 13.90 | 0.00 | 0.00% | 1 | 1 | 40.03% |
| SUN241220C00050000 | 4/11/2024 1:30 PM | 50 | 7.00 | 6.50 | 8.70 | 0.00 | 0.00% | 1 | 2 | 27.17% |
| SUN241220C00052500 | 2/20/2024 6:43 PM | 52.5 | 10.42 | 8.20 | 12.00 | 0.00 | 0.00% | 4 | 0 | 56.31% |
| SUN241220C00055000 | 4/24/2024 4:30 PM | 55 | 4.00 | 3.60 | 5.10 | 0.00 | 0.00% | 3 | 34 | 23.60% |
| SUN241220C00057500 | 4/17/2024 3:11 PM | 57.5 | 1.90 | 2.60 | 3.80 | 0.00 | 0.00% | 10 | 73 | 23.00% |
| SUN241220C00060000 | 4/25/2024 2:58 PM | 60 | 1.79 | 0.45 | 2.75 | 0.00 | 0.00% | 1 | 212 | 22.53% |
| SUN241220C00062500 | 4/12/2024 3:15 PM | 62.5 | 1.15 | 1.20 | 2.00 | 0.00 | 0.00% | 2 | 57 | 22.56% |
| SUN241220C00065000 | 4/22/2024 6:07 PM | 65 | 0.95 | 0.75 | 1.80 | 0.00 | 0.00% | 1 | 33 | 25.05% |
| SUN241220C00067500 | 4/11/2024 1:50 PM | 67.5 | 0.50 | 0.45 | 1.15 | 0.00 | 0.00% | 2 | 129 | 23.76% |
| SUN241220C00070000 | 4/15/2024 3:33 PM | 70 | 0.28 | 0.30 | 0.95 | 0.00 | 0.00% | 1 | 46 | 24.95% |
| SUN241220C00085000 | 3/7/2024 2:45 PM | 85 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 36.18% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SUN241220P00030000 | 4/22/2024 2:49 PM | 30 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 15 | 57.86% |
| SUN241220P00032500 | 3/18/2024 1:46 PM | 32.5 | 0.25 | 0.00 | 0.55 | 0.00 | 0.00% | - | 5 | 47.90% |
| SUN241220P00035000 | 2/6/2024 8:35 PM | 35 | 0.55 | 0.00 | 2.25 | 0.00 | 0.00% | 18 | 21 | 51.73% |
| SUN241220P00037500 | 4/24/2024 4:39 PM | 37.5 | 0.45 | 0.20 | 1.20 | 0.00 | 0.00% | 35 | 36 | 46.88% |
| SUN241220P00040000 | 2/16/2024 8:02 PM | 40 | 0.86 | 0.50 | 2.55 | 0.00 | 0.00% | 7 | 7 | 54.86% |
| SUN241220P00042500 | 4/26/2024 5:01 PM | 42.5 | 0.90 | 0.60 | 1.45 | -0.95 | -51.35% | 10 | 45 | 38.54% |
| SUN241220P00045000 | 4/26/2024 7:45 PM | 45 | 1.33 | 0.40 | 1.45 | -0.53 | -28.49% | 1 | 43 | 33.20% |
| SUN241220P00047500 | 4/26/2024 6:23 PM | 47.5 | 1.77 | 1.30 | 2.00 | -1.23 | -41.00% | 10 | 48 | 32.32% |
| SUN241220P00050000 | 4/12/2024 4:41 PM | 50 | 3.55 | 2.05 | 3.00 | 0.00 | 0.00% | 6 | 16 | 33.51% |
| SUN241220P00052500 | 3/18/2024 2:37 PM | 52.5 | 3.00 | 3.40 | 5.40 | 0.00 | 0.00% | 1 | 7 | 41.75% |
| SUN241220P00055000 | 2/29/2024 4:38 PM | 55 | 3.80 | 3.40 | 5.60 | 0.00 | 0.00% | 5 | 10 | 35.73% |
| SUN241220P00057500 | 4/18/2024 2:35 PM | 57.5 | 6.45 | 4.60 | 7.30 | 0.00 | 0.00% | 2 | 16 | 37.56% |
| SUN241220P00060000 | 4/15/2024 3:15 PM | 60 | 10.30 | 6.90 | 9.20 | 0.00 | 0.00% | 1 | 19 | 39.66% |
| SUN241220P00067500 | 4/17/2024 3:07 PM | 67.5 | 18.70 | 12.20 | 15.90 | 0.00 | 0.00% | - | 6 | 48.05% |
| SUN241220P00080000 | 1/25/2024 4:46 PM | 80 | 28.10 | 20.00 | 24.50 | 0.00 | 0.00% | 2 | 1 | 36.33% |
| SUN241220P00085000 | 4/10/2024 4:42 PM | 85 | 30.65 | 27.50 | 32.30 | 0.00 | 0.00% | 10 | 36 | 61.63% |
Related Tickers
CAPL CrossAmerica Partners LP
23.29
+1.61%
CVI CVR Energy, Inc.
33.22
-0.48%
DKL Delek Logistics Partners, LP
40.17
+2.16%
VLO Valero Energy Corporation
165.80
-0.80%
IEP Icahn Enterprises L.P.
17.25
-0.12%
MPC Marathon Petroleum Corporation
198.39
-0.56%
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%