Singapore markets closed

Sunoco LP (SUN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
56.54-0.43 (-0.75%)
At close: 04:00PM EDT
56.91 +0.37 (+0.65%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NS241220C000200002024-04-23 3:25PM EDT20.002.930.000.000.00--70.00%
NS241220C000225002024-05-02 1:16PM EDT22.501.230.000.000.00-60850.00%
NS241220C000250002024-04-29 10:13AM EDT25.000.800.000.00+0.80--40.00%
SUN241220C000300002024-06-18 3:00PM EDT30.0024.4024.2029.000.00-1196.78%
SUN241220C000325002024-06-18 2:59PM EDT32.5021.9021.7026.500.00-1087.33%
SUN241220C000400002024-06-10 10:13AM EDT40.0013.5014.5019.000.00-101262.68%
SUN241220C000450002024-05-20 9:38AM EDT45.008.907.6011.600.00-1116.90%
SUN241220C000475002024-06-14 10:03AM EDT47.504.507.7011.800.00-1143.90%
SUN241220C000500002024-06-21 9:48AM EDT50.004.606.309.400.00-42037.70%
SUN241220C000525002024-06-06 12:31PM EDT52.503.214.207.400.00-15734.14%
SUN241220C000550002024-06-28 2:36PM EDT55.003.402.604.40+0.20+6.25%116523.24%
SUN241220C000575002024-06-27 1:29PM EDT57.502.250.603.700.00-132626.45%
SUN241220C000600002024-06-27 3:44PM EDT60.001.450.001.650.00-1529419.12%
SUN241220C000625002024-06-27 3:14PM EDT62.500.800.001.000.00-109418.97%
SUN241220C000650002024-06-26 3:18PM EDT65.000.450.000.850.00-17721.53%
SUN241220C000675002024-06-28 3:44PM EDT67.500.250.001.850.00-1013433.67%
SUN241220C000700002024-06-28 12:41PM EDT70.000.110.050.20+0.01+10.00%44619.39%
SUN241220C000850002024-03-07 10:45AM EDT85.000.500.000.750.00--142.26%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NS241220P000175002024-04-23 12:28PM EDT17.500.450.000.000.00--150.00%
SUN241220P000300002024-04-22 10:49AM EDT30.000.100.000.000.00-5025.00%
SUN241220P000325002024-03-18 9:46AM EDT32.500.250.000.550.00--555.62%
SUN241220P000350002024-02-06 4:35PM EDT35.000.550.002.250.00-182160.06%
SUN241220P000375002024-06-26 12:11PM EDT37.500.100.002.150.00-54152.56%
SUN241220P000400002024-06-18 11:17AM EDT40.000.250.002.150.00-41159.33%
SUN241220P000425002024-06-24 9:32AM EDT42.500.370.001.250.00-23742.33%
SUN241220P000450002024-06-18 11:27AM EDT45.000.850.001.000.00-19333.50%
SUN241220P000475002024-06-20 3:49PM EDT47.500.800.701.25-0.28-25.93%131,02930.47%
SUN241220P000500002024-06-25 12:01PM EDT50.001.350.003.200.00-201,02740.30%
SUN241220P000525002024-06-26 10:59AM EDT52.501.800.703.300.00-291,12933.74%
SUN241220P000550002024-06-26 10:00AM EDT55.002.982.553.300.00-11,07526.16%
SUN241220P000575002024-05-15 3:54PM EDT57.506.505.8010.000.00-104560.85%
SUN241220P000600002024-04-15 11:15AM EDT60.0010.307.7010.600.00-11954.79%
SUN241220P000675002024-04-17 11:07AM EDT67.5018.7012.7016.800.00--661.43%
SUN241220P000800002024-01-25 12:46PM EDT80.0028.1020.0024.500.00-2141.31%
SUN241220P000850002024-04-10 12:42PM EDT85.0030.6529.0033.600.00-103663.29%