NYSE - Delayed Quote • USD
Sunoco LP (SUN)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:47 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SUN240517C00050000 | 5/1/2024 3:34 PM | 50 | 5.60 | 3.50 | 8.30 | 0.00 | 0.00% | 1 | 2 | 120.12% |
| SUN240517C00052500 | 4/25/2024 3:28 PM | 52.5 | 3.78 | 1.35 | 5.50 | 0.00 | 0.00% | 2 | 5 | 86.77% |
| SUN240517C00055000 | 5/3/2024 3:43 PM | 55 | 1.40 | 1.15 | 1.50 | 0.59 | 72.84% | 25 | 96 | 23.44% |
| SUN240517C00057500 | 5/3/2024 4:43 PM | 57.5 | 0.25 | 0.10 | 0.25 | -0.10 | -28.57% | 12 | 167 | 18.95% |
| SUN240517C00060000 | 5/3/2024 6:51 PM | 60 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 251 | 172 | 29.10% |
| SUN240517C00062500 | 4/29/2024 3:30 PM | 62.5 | 0.03 | 0.00 | 0.35 | 0.00 | 0.00% | 9 | 40 | 51.07% |
| SUN240517C00065000 | 4/30/2024 5:58 PM | 65 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 505 | 41.60% |
| SUN240517C00067500 | 3/18/2024 2:32 PM | 67.5 | 0.24 | 0.00 | 1.00 | 0.00 | 0.00% | - | 9 | 81.35% |
| 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 | 0.20 | 0.00 | 0.00% | 2 | 2 | 51.76% |
| SUN240517P00050000 | 4/23/2024 1:45 PM | 50 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 44 | 38.28% |
| SUN240517P00052500 | 4/25/2024 3:28 PM | 52.5 | 0.47 | 0.20 | 0.25 | 0.00 | 0.00% | 2 | 16 | 31.93% |
| SUN240517P00055000 | 5/2/2024 7:39 PM | 55 | 1.50 | 0.90 | 1.15 | 0.00 | 0.00% | 28 | 131 | 37.45% |
| SUN240517P00057500 | 5/1/2024 5:39 PM | 57.5 | 2.83 | 2.20 | 3.00 | 0.00 | 0.00% | 4 | 104 | 49.46% |
| SUN240517P00060000 | 5/3/2024 3:15 PM | 60 | 5.75 | 2.70 | 7.50 | 1.85 | 47.44% | 1 | 37 | 58.50% |
| SUN240517P00062500 | 4/29/2024 7:54 PM | 62.5 | 6.41 | 6.50 | 10.00 | 0.00 | 0.00% | 4 | 69 | 93.31% |
| SUN240517P00065000 | 4/12/2024 3:25 PM | 65 | 11.51 | 7.80 | 12.40 | 0.00 | 0.00% | 300 | 330 | 88.67% |
| SUN240517P00067500 | 4/1/2024 6:28 PM | 67.5 | 8.80 | 10.10 | 13.60 | 0.00 | 0.00% | 3 | 6 | 68.75% |
| SUN240517P00070000 | 5/2/2024 5:12 PM | 70 | 15.46 | 12.70 | 17.50 | 0.00 | 0.00% | 2 | 1 | 113.43% |
Related Tickers
DKL Delek Logistics Partners, LP
39.70
-0.95%
VLO Valero Energy Corporation
156.84
-0.32%
IEP Icahn Enterprises L.P.
17.35
+0.06%
PSX Phillips 66
143.61
-0.18%
MPC Marathon Petroleum Corporation
182.55
-0.22%
CVI CVR Energy, Inc.
29.49
+0.20%
PBF PBF Energy Inc.
51.86
-1.41%
CAPL CrossAmerica Partners LP
22.33
-1.46%
DINO HF Sinclair Corporation
54.42
+0.33%
PARR Par Pacific Holdings, Inc.
30.84
-0.55%