Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240510C00033000 | 2024-04-19 10:28AM EDT | 33.00 | 5.92 | 5.80 | 6.05 | 0.00 | - | 4 | 4 | 78.61% |
| SU240510C00034500 | 2024-04-24 3:42PM EDT | 34.50 | 4.78 | 4.35 | 4.50 | 0.00 | - | - | 1 | 62.11% |
| SU240510C00035000 | 2024-04-19 3:39PM EDT | 35.00 | 3.77 | 3.85 | 4.00 | 0.00 | - | 1 | 2 | 56.64% |
| SU240510C00036000 | 2024-04-26 3:33PM EDT | 36.00 | 3.54 | 2.88 | 3.00 | 0.00 | - | 3 | 4 | 49.61% |
| SU240510C00037000 | 2024-04-24 3:20PM EDT | 37.00 | 2.50 | 2.02 | 2.06 | 0.00 | - | 10 | 79 | 40.23% |
| SU240510C00038000 | 2024-04-30 11:06AM EDT | 38.00 | 1.60 | 1.30 | 1.34 | -0.26 | -13.98% | 10 | 70 | 37.60% |
| SU240510C00038500 | 2024-04-29 12:44PM EDT | 38.50 | 1.61 | 0.98 | 1.01 | 0.00 | - | 5 | 14 | 35.45% |
| SU240510C00039000 | 2024-04-30 10:20AM EDT | 39.00 | 1.03 | 0.73 | 0.76 | -0.15 | -12.71% | 15 | 151 | 34.82% |
| SU240510C00039500 | 2024-04-30 11:53AM EDT | 39.50 | 0.58 | 0.54 | 0.56 | -0.37 | -38.95% | 19 | 11 | 34.47% |
| SU240510C00040000 | 2024-04-30 12:28PM EDT | 40.00 | 0.37 | 0.37 | 0.39 | -0.38 | -50.67% | 76 | 147 | 33.74% |
| SU240510C00040500 | 2024-04-29 3:02PM EDT | 40.50 | 0.48 | 0.26 | 0.28 | 0.00 | - | 69 | 73 | 34.08% |
| SU240510C00041000 | 2024-04-29 10:07AM EDT | 41.00 | 0.34 | 0.17 | 0.19 | 0.00 | - | 20 | 96 | 33.89% |
| SU240510C00041500 | 2024-04-29 3:53PM EDT | 41.50 | 0.27 | 0.11 | 0.14 | 0.00 | - | 32 | 39 | 34.86% |
| SU240510C00042000 | 2024-04-29 12:07PM EDT | 42.00 | 0.16 | 0.08 | 0.10 | 0.00 | - | 16 | 41 | 35.55% |
| SU240510C00043000 | 2024-04-05 3:50PM EDT | 43.00 | 0.22 | 0.04 | 0.07 | 0.00 | - | 2 | 2 | 39.45% |
| SU240510C00043500 | 2024-04-25 11:18AM EDT | 43.50 | 0.07 | 0.03 | 0.06 | 0.00 | - | - | 9 | 41.41% |
| SU240510C00045000 | 2024-04-25 1:33PM EDT | 45.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | - | 50 | 78.91% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240510P00033000 | 2024-04-29 9:44AM EDT | 33.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 21 | 84.57% |
| SU240510P00034000 | 2024-04-25 10:46AM EDT | 34.00 | 0.02 | 0.02 | 0.18 | 0.00 | - | 8 | 8 | 50.20% |
| SU240510P00035000 | 2024-04-19 11:55AM EDT | 35.00 | 0.12 | 0.05 | 0.08 | 0.00 | - | 10 | 1 | 38.87% |
| SU240510P00035500 | 2024-04-25 10:46AM EDT | 35.50 | 0.09 | 0.05 | 0.08 | 0.00 | - | - | 8 | 34.57% |
| SU240510P00036000 | 2024-04-29 2:14PM EDT | 36.00 | 0.07 | 0.09 | 0.11 | 0.00 | - | 101 | 192 | 32.81% |
| SU240510P00037000 | 2024-04-30 11:05AM EDT | 37.00 | 0.17 | 0.20 | 0.23 | +0.03 | +21.43% | 1 | 106 | 30.18% |
| SU240510P00038000 | 2024-04-30 10:36AM EDT | 38.00 | 0.38 | 0.46 | 0.49 | +0.12 | +46.15% | 1 | 64 | 28.71% |
| SU240510P00038500 | 2024-04-29 1:57PM EDT | 38.50 | 0.40 | 0.65 | 0.68 | 0.00 | - | 10 | 11 | 27.74% |
| SU240510P00039000 | 2024-04-24 3:42PM EDT | 39.00 | 0.80 | 0.89 | 0.93 | 0.00 | - | 1 | 43 | 27.05% |
| SU240510P00040000 | 2024-04-29 10:30AM EDT | 40.00 | 1.08 | 1.53 | 2.89 | 0.00 | - | 86 | 87 | 52.10% |
© 2024 Yahoo. All rights reserved.