NYSE - Nasdaq Real Time Price USD

Sunoco LP (SUN)

53.99 +0.17 (+0.32%)
At close: 4:00 PM EDT
53.51 -0.48 (-0.89%)
After hours: 7:09 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NS240621C00017500 4/10/2024 3:16 PM 17.5 4.20 0.00 0.00 0.00 0.00% 2 3 0.00%
NS240621C00020000 4/26/2024 3:51 PM 20 2.47 0.00 0.00 0.00 0.00% 5 55 0.00%
NS240621C00022500 4/26/2024 3:33 PM 22.5 0.66 0.00 0.00 0.00 0.00% 10 234 0.00%
NS240621C00025000 5/1/2024 7:56 PM 25 0.10 0.00 0.00 0.00 0.00% 10 369 0.00%
SUN240621C00027500 10/30/2023 2:39 PM 27.5 21.80 24.60 29.50 0.00 0.00% - 0 153.61%
SUN240621C00035000 11/1/2023 2:27 PM 35 16.20 0.00 0.00 0.00 0.00% - 1 0.00%
SUN240621C00040000 10/30/2023 2:38 PM 40 10.00 12.30 17.00 0.00 0.00% - 2 83.55%
SUN240621C00042500 10/30/2023 6:03 PM 42.5 8.00 10.20 14.90 0.00 0.00% 2 2 82.67%
SUN240621C00045000 5/1/2024 1:45 PM 45 11.18 6.60 11.10 0.00 0.00% 1 0 92.68%
SUN240621C00047500 1/18/2024 4:59 PM 47.5 13.30 12.70 17.40 0.00 0.00% 1 0 192.07%
SUN240621C00050000 5/13/2024 7:21 PM 50 3.50 1.70 5.90 0.00 0.00% 2 15 57.08%
SUN240621C00052500 5/20/2024 7:00 PM 52.5 2.15 0.25 4.30 0.15 7.50% 2 39 54.93%
SUN240621C00055000 5/20/2024 7:42 PM 55 0.63 0.60 1.00 -0.17 -21.25% 30 231 22.17%
SUN240621C00057500 5/20/2024 6:28 PM 57.5 0.20 0.10 0.20 0.05 33.33% 42 667 18.51%
SUN240621C00060000 5/20/2024 6:29 PM 60 0.10 0.00 0.10 0.05 100.00% 1 1,257 22.56%
SUN240621C00062500 5/8/2024 4:06 PM 62.5 0.05 0.00 0.70 0.00 0.00% 11 297 48.49%
SUN240621C00065000 5/7/2024 7:27 PM 65 0.05 0.00 0.50 0.00 0.00% 4 376 51.07%
SUN240621C00067500 3/27/2024 7:23 PM 67.5 0.20 0.00 0.25 0.00 0.00% 2 75 48.93%
SUN240621C00070000 4/12/2024 2:21 PM 70 0.05 0.00 0.60 0.00 0.00% 3 52 57.13%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NS240621P00015000 4/9/2024 3:24 PM 15 0.05 0.00 0.00 0.00 0.00% 1 90 50.00%
NS240621P00020000 5/1/2024 2:25 PM 20 0.19 0.00 0.00 0.00 0.00% 20 85 50.00%
SUN240621P00037500 4/23/2024 5:50 PM 37.5 0.10 0.00 2.10 0.00 0.00% 1 4 111.43%
SUN240621P00040000 5/10/2024 7:46 PM 40 0.02 0.00 1.10 0.00 0.00% 9 45 79.35%
SUN240621P00042500 4/15/2024 2:44 PM 42.5 0.22 0.00 0.75 0.00 0.00% 3 90 60.16%
SUN240621P00045000 4/23/2024 6:32 PM 45 0.15 0.00 0.10 0.00 0.00% 31 66 35.94%
SUN240621P00047500 5/15/2024 5:39 PM 47.5 0.05 0.00 2.15 0.00 0.00% 1 37 55.52%
SUN240621P00050000 5/17/2024 1:45 PM 50 0.25 0.05 0.25 0.00 0.00% 10 107 23.24%
SUN240621P00052500 5/20/2024 6:16 PM 52.5 0.65 0.60 0.75 -0.48 -42.48% 6 253 21.44%
SUN240621P00055000 5/20/2024 6:29 PM 55 1.65 1.55 3.20 -0.28 -14.51% 10 654 40.80%
SUN240621P00057500 5/17/2024 4:29 PM 57.5 4.30 3.00 4.80 0.00 0.00% 52 351 40.23%
SUN240621P00060000 5/20/2024 3:21 PM 60 6.30 5.80 6.40 -0.37 -5.55% 10 56 32.32%
SUN240621P00062500 3/15/2024 6:41 PM 62.5 5.10 8.00 12.10 0.00 0.00% 1 160 66.02%
SUN240621P00065000 5/6/2024 7:00 PM 65 9.76 8.70 13.30 0.00 0.00% 260 264 89.21%
SUN240621P00070000 12/20/2023 7:52 PM 70 14.60 11.20 14.90 0.00 0.00% - 1 0.00%
SUN240621P00075000 12/21/2023 8:22 PM 75 20.50 16.30 19.90 0.00 0.00% - 1 0.00%

Related Tickers

PSX Phillips 66
144.42
-1.81%
 
VLO Valero Energy Corporation
163.78
-1.37%
 
CAPL CrossAmerica Partners LP
19.91
-0.05%
 
MPC Marathon Petroleum Corporation
176.08
-2.00%
 
IEP Icahn Enterprises L.P.
16.66
-1.01%
 
DKL Delek Logistics Partners, LP
39.43
-0.20%
 
CVI CVR Energy, Inc.
29.47
-0.44%
 
DINO HF Sinclair Corporation
57.24
-2.00%
 
PBF PBF Energy Inc.
49.72
-3.40%
 
VVV Valvoline Inc.
41.41
-0.86%