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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SUN240517C00050000 | 4/23/2024 1:58 PM | 50 | 5.83 | 4.60 | 8.70 | 0.00 | 0.00% | 2 | 6 | 91.31% |
| SUN240517C00052500 | 4/25/2024 3:28 PM | 52.5 | 3.78 | 2.25 | 6.30 | 0.00 | 0.00% | 2 | 5 | 74.51% |
| SUN240517C00055000 | 4/26/2024 5:26 PM | 55 | 1.70 | 1.75 | 2.60 | -0.10 | -5.56% | 11 | 83 | 30.93% |
| SUN240517C00057500 | 4/26/2024 5:25 PM | 57.5 | 0.55 | 0.50 | 2.00 | -0.15 | -21.43% | 40 | 136 | 44.07% |
| SUN240517C00060000 | 4/26/2024 4:08 PM | 60 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 125 | 21.53% |
| SUN240517C00062500 | 4/10/2024 2:57 PM | 62.5 | 0.12 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 40 | 29.20% |
| SUN240517C00065000 | 4/23/2024 3:04 PM | 65 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 505 | 30.27% |
| SUN240517C00067500 | 3/18/2024 2:32 PM | 67.5 | 0.24 | 0.00 | 1.00 | 0.00 | 0.00% | - | 9 | 60.74% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SUN240517P00047500 | 4/18/2024 7:08 PM | 47.5 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2 | 38.28% |
| SUN240517P00050000 | 4/23/2024 1:45 PM | 50 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 44 | 32.81% |
| SUN240517P00052500 | 4/25/2024 3:28 PM | 52.5 | 0.47 | 0.20 | 2.55 | 0.00 | 0.00% | 2 | 16 | 57.57% |
| SUN240517P00055000 | 4/26/2024 3:23 PM | 55 | 1.20 | 0.80 | 1.05 | 0.20 | 20.00% | 3 | 59 | 32.76% |
| SUN240517P00057500 | 4/26/2024 3:14 PM | 57.5 | 2.70 | 2.00 | 4.60 | 0.20 | 8.00% | 5 | 108 | 52.20% |
| SUN240517P00060000 | 4/23/2024 7:56 PM | 60 | 4.54 | 2.30 | 6.40 | 0.00 | 0.00% | 4 | 40 | 81.20% |
| SUN240517P00062500 | 4/12/2024 7:26 PM | 62.5 | 11.06 | 4.70 | 8.90 | 0.00 | 0.00% | 1 | 65 | 52.78% |
| SUN240517P00065000 | 4/12/2024 3:25 PM | 65 | 11.51 | 7.00 | 11.20 | 0.00 | 0.00% | 300 | 330 | 58.69% |
| SUN240517P00067500 | 4/1/2024 6:28 PM | 67.5 | 8.80 | 9.60 | 14.40 | 0.00 | 0.00% | 3 | 6 | 79.54% |
| SUN240517P00070000 | 3/26/2024 7:17 PM | 70 | 11.10 | 12.10 | 17.00 | 0.00 | 0.00% | 2 | 1 | 90.58% |
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%