Suncor Energy Inc. (SU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240517C00032000 | 2024-04-04 12:44PM EDT | 32.00 | 6.80 | 5.50 | 7.85 | 0.00 | - | 4 | 8 | 79.79% |
| SU240517C00033000 | 2024-04-23 9:30AM EDT | 33.00 | 6.14 | 4.60 | 8.70 | 0.00 | - | 5 | 33 | 59.38% |
| SU240517C00034000 | 2024-04-23 3:05PM EDT | 34.00 | 5.36 | 3.85 | 7.70 | 0.00 | - | 1 | 17 | 58.79% |
| SU240517C00035000 | 2024-04-25 12:37PM EDT | 35.00 | 4.51 | 3.15 | 6.55 | 0.00 | - | 2 | 2,168 | 54.10% |
| SU240517C00036000 | 2024-04-25 1:42PM EDT | 36.00 | 3.60 | 2.79 | 3.75 | 0.00 | - | 2 | 746 | 41.21% |
| SU240517C00037000 | 2024-04-26 11:54AM EDT | 37.00 | 2.63 | 2.71 | 2.78 | -0.14 | -5.05% | 3 | 1,324 | 33.99% |
| SU240517C00038000 | 2024-04-26 12:53PM EDT | 38.00 | 1.91 | 1.93 | 1.98 | -0.08 | -4.02% | 1 | 1,260 | 31.54% |
| SU240517C00039000 | 2024-04-26 3:50PM EDT | 39.00 | 1.35 | 1.29 | 1.31 | 0.00 | - | 16 | 2,449 | 29.83% |
| SU240517C00040000 | 2024-04-26 2:33PM EDT | 40.00 | 0.80 | 0.79 | 0.81 | -0.05 | -5.88% | 77 | 1,566 | 29.10% |
| SU240517C00041000 | 2024-04-26 11:36AM EDT | 41.00 | 0.41 | 0.44 | 0.47 | -0.11 | -21.15% | 11 | 424 | 28.91% |
| SU240517C00042000 | 2024-04-26 11:29AM EDT | 42.00 | 0.22 | 0.23 | 0.26 | -0.06 | -21.43% | 1 | 107 | 29.05% |
| SU240517C00043000 | 2024-04-23 9:30AM EDT | 43.00 | 0.16 | 0.12 | 0.14 | 0.00 | - | 6 | 87 | 29.49% |
| SU240517C00044000 | 2024-04-05 12:05PM EDT | 44.00 | 0.18 | 0.06 | 0.09 | 0.00 | - | 3 | 1,175 | 31.45% |
| SU240517C00045000 | 2024-04-10 1:59PM EDT | 45.00 | 0.13 | 0.02 | 0.50 | 0.00 | - | 1 | 2 | 58.11% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240517P00031000 | 2024-04-10 1:59PM EDT | 31.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 286 | 75.68% |
| SU240517P00032000 | 2024-04-16 9:30AM EDT | 32.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 2 | 1,003 | 68.16% |
| SU240517P00033000 | 2024-04-22 10:55AM EDT | 33.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 10 | 1,260 | 48.05% |
| SU240517P00034000 | 2024-04-24 10:17AM EDT | 34.00 | 0.20 | 0.02 | 0.50 | 0.00 | - | 3 | 87 | 53.03% |
| SU240517P00035000 | 2024-04-26 3:34PM EDT | 35.00 | 0.07 | 0.05 | 0.08 | -0.19 | -73.08% | 1 | 3,043 | 33.20% |
| SU240517P00036000 | 2024-04-23 2:47PM EDT | 36.00 | 0.17 | 0.10 | 0.12 | 0.00 | - | 31 | 536 | 29.79% |
| SU240517P00037000 | 2024-04-26 2:50PM EDT | 37.00 | 0.23 | 0.20 | 0.23 | -0.04 | -14.81% | 16 | 540 | 28.32% |
| SU240517P00038000 | 2024-04-26 3:53PM EDT | 38.00 | 0.41 | 0.40 | 0.43 | -0.13 | -24.07% | 54 | 1,705 | 27.05% |
| SU240517P00039000 | 2024-04-26 2:51PM EDT | 39.00 | 0.77 | 0.75 | 0.78 | -0.01 | -1.28% | 1 | 243 | 26.56% |
| SU240517P00040000 | 2024-04-26 1:40PM EDT | 40.00 | 1.24 | 1.26 | 1.28 | -0.06 | -4.62% | 5 | 194 | 25.78% |
| SU240517P00041000 | 2024-04-22 11:06AM EDT | 41.00 | 2.33 | 1.90 | 1.96 | 0.00 | - | 6 | 51 | 25.68% |
| SU240517P00042000 | 2024-04-25 2:32PM EDT | 42.00 | 2.75 | 2.13 | 2.79 | 0.00 | - | 7 | 54 | 26.51% |
| SU240517P00043000 | 2024-04-03 9:32AM EDT | 43.00 | 4.35 | 2.68 | 5.50 | 0.00 | - | 2 | 0 | 88.82% |
© 2024 Yahoo. All rights reserved.