Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240503C00032000 | 2024-04-08 3:03PM EDT | 32.00 | 6.97 | 6.50 | 6.60 | 0.00 | - | - | 1 | 90.63% |
| SU240503C00034000 | 2024-04-02 2:38PM EDT | 34.00 | 4.05 | 4.50 | 4.60 | 0.00 | - | 13 | 7 | 64.84% |
| SU240503C00036000 | 2024-04-17 10:08AM EDT | 36.00 | 2.15 | 1.97 | 2.61 | 0.00 | - | 1 | 8 | 41.80% |
| SU240503C00036500 | 2024-04-30 1:45PM EDT | 36.50 | 2.09 | 2.02 | 2.21 | -0.50 | -19.31% | 1 | 3 | 49.22% |
| SU240503C00037000 | 2024-04-25 10:01AM EDT | 37.00 | 1.54 | 1.51 | 1.60 | 0.00 | - | 2 | 52 | 26.17% |
| SU240503C00037500 | 2024-04-29 3:01PM EDT | 37.50 | 2.06 | 1.09 | 1.14 | 0.00 | - | 2 | 5 | 24.81% |
| SU240503C00038000 | 2024-04-30 2:00PM EDT | 38.00 | 0.87 | 0.69 | 0.74 | -0.54 | -38.30% | 2 | 46 | 24.41% |
| SU240503C00038500 | 2024-04-30 12:30PM EDT | 38.50 | 0.53 | 0.40 | 0.43 | -0.42 | -44.21% | 6 | 73 | 24.51% |
| SU240503C00039000 | 2024-04-30 2:25PM EDT | 39.00 | 0.24 | 0.19 | 0.21 | -0.62 | -72.09% | 12 | 100 | 23.93% |
| SU240503C00039500 | 2024-04-30 1:53PM EDT | 39.50 | 0.10 | 0.07 | 0.10 | -0.43 | -81.13% | 81 | 308 | 25.00% |
| SU240503C00040000 | 2024-04-30 11:27AM EDT | 40.00 | 0.10 | 0.03 | 0.05 | -0.18 | -64.29% | 6 | 887 | 26.76% |
| SU240503C00040500 | 2024-04-30 1:45PM EDT | 40.50 | 0.04 | 0.01 | 0.03 | -0.10 | -71.43% | 1 | 220 | 29.69% |
| SU240503C00041000 | 2024-04-30 2:18PM EDT | 41.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 1 | 96 | 37.50% |
| SU240503C00042000 | 2024-04-22 10:26AM EDT | 42.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 20 | 41 | 77.73% |
| SU240503C00043000 | 2024-04-23 2:30PM EDT | 43.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 50 | 91.60% |
| SU240503C00044000 | 2024-04-18 1:42PM EDT | 44.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 110 | 42 | 104.49% |
| SU240503C00046000 | 2024-04-18 1:42PM EDT | 46.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 10 | 12 | 173.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240503P00032000 | 2024-04-19 1:25PM EDT | 32.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 30 | 30 | 140.43% |
| SU240503P00032500 | 2024-04-19 1:25PM EDT | 32.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 30 | 148.44% |
| SU240503P00033000 | 2024-04-18 12:34PM EDT | 33.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 100 | 51 | 171.09% |
| SU240503P00034000 | 2024-04-24 11:29AM EDT | 34.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 1 | 12 | 137.89% |
| SU240503P00034500 | 2024-04-19 2:04PM EDT | 34.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 110.35% |
| SU240503P00035000 | 2024-04-24 3:57PM EDT | 35.00 | 0.02 | 0.00 | 1.63 | 0.00 | - | 1 | 12 | 139.84% |
| SU240503P00035500 | 2024-04-17 9:45AM EDT | 35.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 78.71% |
| SU240503P00036000 | 2024-04-26 9:30AM EDT | 36.00 | 0.03 | 0.00 | 0.90 | 0.00 | - | 3 | 38 | 87.89% |
| SU240503P00036500 | 2024-04-25 11:12AM EDT | 36.50 | 0.05 | 0.00 | 0.11 | 0.00 | - | - | 1,005 | 45.70% |
| SU240503P00037000 | 2024-04-30 1:38PM EDT | 37.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 87 | 28.13% |
| SU240503P00037500 | 2024-04-30 1:38PM EDT | 37.50 | 0.07 | 0.06 | 0.09 | +0.01 | +16.67% | 1 | 14 | 26.95% |
| SU240503P00038000 | 2024-04-30 2:18PM EDT | 38.00 | 0.13 | 0.16 | 0.19 | +0.09 | +225.00% | 1 | 492 | 25.88% |
| SU240503P00038500 | 2024-04-30 1:18PM EDT | 38.50 | 0.34 | 0.36 | 0.38 | +0.27 | +385.71% | 8 | 102 | 25.78% |
| SU240503P00039000 | 2024-04-30 1:34PM EDT | 39.00 | 0.61 | 0.65 | 0.67 | +0.38 | +165.22% | 10 | 104 | 25.98% |
| SU240503P00039500 | 2024-04-30 1:30PM EDT | 39.50 | 0.96 | 1.03 | 1.07 | +0.60 | +166.67% | 22 | 123 | 28.52% |
| SU240503P00040000 | 2024-04-29 1:43PM EDT | 40.00 | 0.95 | 1.35 | 1.52 | +0.37 | +63.79% | 3 | 33 | 31.64% |
| SU240503P00041000 | 2024-04-29 2:44PM EDT | 41.00 | 1.51 | 2.44 | 2.87 | 0.00 | - | 20 | 17 | 60.55% |
© 2024 Yahoo. All rights reserved.