NYSE - Delayed Quote USD

Sunoco LP (SUN)

Compare
53.36 -0.32 (-0.60%)
At close: December 13 at 4:00:02 PM EST
53.68 +0.32 (+0.60%)
After hours: December 13 at 6:40:00 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NS241220C00020000 4/23/2024 7:25 PM 20 2.93 0.00 0.00 0.00 0.00% - 7 0.00%
NS241220C00022500 5/2/2024 5:16 PM 22.5 1.23 0.00 0.00 0.00 0.00% 60 85 0.00%
NS241220C00025000 4/29/2024 2:13 PM 25 0.80 0.00 0.00 0.80 - - 4 0.00%
SUN241220C00030000 11/11/2024 6:00 PM 30 21.67 22.00 25.00 0.00 0.00% 4 1 238.28%
SUN241220C00032500 10/10/2024 3:22 PM 32.5 20.60 17.70 22.20 0.00 0.00% 1 0 358.01%
SUN241220C00035000 11/7/2024 7:21 PM 35 19.20 17.70 21.50 0.00 0.00% 5 0 308.69%
SUN241220C00040000 7/16/2024 5:42 PM 40 18.20 10.30 14.50 0.00 0.00% 2 0 227.44%
SUN241220C00045000 12/2/2024 8:55 PM 45 11.50 6.80 10.50 0.00 0.00% 2 2 101.95%
SUN241220C00047500 11/29/2024 4:06 PM 47.5 8.50 4.10 8.00 0.00 0.00% 2 2 68.36%
SUN241220C00050000 11/7/2024 8:04 PM 50 5.10 2.80 6.60 0.00 0.00% 135 3 101.95%
SUN241220C00052500 12/13/2024 8:02 PM 52.5 1.22 1.00 1.25 -1.58 -56.43% 2 205 27.44%
SUN241220C00055000 12/13/2024 6:55 PM 55 0.12 0.05 0.15 -0.18 -60.00% 21 894 24.41%
SUN241220C00057500 12/13/2024 2:43 PM 57.5 0.05 0.00 0.10 -0.05 -50.00% 1 654 40.82%
SUN241220C00060000 12/3/2024 2:30 PM 60 0.11 0.00 0.20 0.00 0.00% 2 336 57.62%
SUN241220C00062500 10/8/2024 1:30 PM 62.5 0.05 0.00 0.10 0.00 0.00% 3 128 64.06%
SUN241220C00065000 8/26/2024 4:19 PM 65 0.20 0.00 0.30 0.00 0.00% 2 142 93.95%
SUN241220C00067500 8/6/2024 3:15 PM 67.5 0.15 0.00 1.10 0.00 0.00% 1 126 145.31%
SUN241220C00070000 10/14/2024 3:13 PM 70 0.20 0.00 0.75 0.00 0.00% 6 69 146.09%
SUN241220C00085000 3/7/2024 2:45 PM 85 0.50 0.00 0.75 0.00 0.00% - 1 218.36%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NS241220P00017500 4/23/2024 4:28 PM 17.5 0.45 0.00 0.00 0.00 0.00% - 1 50.00%
SUN241220P00030000 4/22/2024 2:49 PM 30 0.10 0.00 2.15 0.00 0.00% 5 15 376.17%
SUN241220P00032500 3/18/2024 1:46 PM 32.5 0.25 0.00 0.55 0.00 0.00% - 5 237.89%
SUN241220P00035000 2/6/2024 8:35 PM 35 0.55 0.00 2.25 0.00 0.00% 18 21 299.22%
SUN241220P00037500 8/30/2024 1:53 PM 37.5 0.38 0.00 2.15 0.00 0.00% 1 41 258.01%
SUN241220P00040000 6/18/2024 3:17 PM 40 0.25 0.00 1.25 0.00 0.00% 4 11 187.79%
SUN241220P00042500 9/4/2024 4:15 PM 42.5 0.34 0.00 0.75 0.00 0.00% 1 84 136.13%
SUN241220P00045000 10/28/2024 4:52 PM 45 0.20 0.00 0.00 0.00 0.00% 2 0 25.00%
SUN241220P00047500 12/3/2024 5:57 PM 47.5 0.03 0.00 0.25 0.00 0.00% 19 1,032 61.72%
SUN241220P00050000 12/10/2024 8:35 PM 50 0.05 0.00 0.10 0.00 0.00% 13 1,100 37.50%
SUN241220P00052500 12/13/2024 8:53 PM 52.5 0.25 0.20 0.30 -0.05 -16.67% 8 1,146 23.63%
SUN241220P00055000 12/13/2024 5:03 PM 55 1.20 0.05 2.30 0.55 84.62% 2 390 47.66%
SUN241220P00057500 12/9/2024 7:26 PM 57.5 2.65 2.35 6.10 0.00 0.00% 2 0 129.44%
SUN241220P00060000 11/13/2024 5:04 PM 60 8.10 5.30 7.90 0.00 0.00% 4 0 126.56%
SUN241220P00062500 11/18/2024 8:13 PM 62.5 9.20 7.20 9.80 0.00 0.00% - 1 117.58%
SUN241220P00067500 4/17/2024 3:07 PM 67.5 18.70 12.70 16.80 0.00 0.00% - 6 149.61%
SUN241220P00080000 1/25/2024 4:46 PM 80 28.10 20.00 24.50 0.00 0.00% - 1 0.00%
SUN241220P00085000 8/1/2024 4:55 PM 85 31.38 29.40 33.30 0.00 0.00% 33 36 315.23%

Related Tickers

CAPL CrossAmerica Partners LP
22.21
+2.02%
 
DKL Delek Logistics Partners, LP
39.86
+1.74%
 
CVI CVR Energy, Inc.
18.91
-0.73%
 
PSX Phillips 66
122.72
-1.02%
 
VLO Valero Energy Corporation
129.14
-0.42%
 
DINO HF Sinclair Corporation
37.45
-1.86%
 
IEP Icahn Enterprises L.P.
10.10
-0.79%
 
MPC Marathon Petroleum Corporation
145.56
-0.49%
 
DK Delek US Holdings, Inc.
17.45
-0.63%
 
PBF PBF Energy Inc.
29.26
-1.55%