Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240524C00032000 | 2024-04-05 11:18AM EDT | 32.00 | 6.95 | 4.40 | 7.10 | 0.00 | - | 2 | 1 | 97.46% |
| SU240524C00035000 | 2024-04-11 1:18PM EDT | 35.00 | 4.24 | 3.15 | 4.50 | 0.00 | - | - | 10 | 57.76% |
| SU240524C00036000 | 2024-04-18 10:36AM EDT | 36.00 | 2.97 | 2.34 | 2.48 | 0.00 | - | - | 9 | 37.31% |
| SU240524C00037000 | 2024-04-11 1:17PM EDT | 37.00 | 2.61 | 1.48 | 1.80 | 0.00 | - | 10 | 11 | 35.79% |
| SU240524C00038000 | 2024-05-01 9:59AM EDT | 38.00 | 1.06 | 1.09 | 1.14 | -0.93 | -46.73% | 1 | 27 | 32.03% |
| SU240524C00039000 | 2024-04-29 11:47AM EDT | 39.00 | 1.50 | 0.67 | 0.70 | 0.00 | - | 38 | 131 | 30.81% |
| SU240524C00040000 | 2024-04-30 11:05AM EDT | 40.00 | 0.79 | 0.39 | 0.42 | 0.00 | - | 108 | 119 | 30.66% |
| SU240524C00041000 | 2024-04-30 2:29PM EDT | 41.00 | 0.35 | 0.20 | 0.24 | 0.00 | - | 1 | 837 | 30.66% |
| SU240524C00042000 | 2024-05-01 11:03AM EDT | 42.00 | 0.09 | 0.11 | 0.14 | -0.32 | -78.05% | 2 | 2 | 31.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240524P00033000 | 2024-04-26 11:44AM EDT | 33.00 | 0.05 | 0.07 | 0.09 | 0.00 | - | 60 | 30 | 34.96% |
| SU240524P00034000 | 2024-04-23 11:04AM EDT | 34.00 | 0.10 | 0.11 | 0.14 | 0.00 | - | - | 1 | 32.23% |
| SU240524P00035000 | 2024-05-01 2:01PM EDT | 35.00 | 0.30 | 0.20 | 0.23 | +0.14 | +87.50% | 11 | 1 | 29.79% |
| SU240524P00036000 | 2024-04-24 9:58AM EDT | 36.00 | 0.23 | 0.37 | 0.40 | 0.00 | - | - | 10 | 28.22% |
| SU240524P00037000 | 2024-04-30 1:00PM EDT | 37.00 | 0.48 | 0.64 | 0.69 | 0.00 | - | 3 | 58 | 27.15% |
| SU240524P00038000 | 2024-05-01 11:21AM EDT | 38.00 | 1.33 | 1.07 | 1.12 | +0.58 | +77.33% | 1 | 78 | 26.12% |
| SU240524P00039000 | 2024-04-30 1:44PM EDT | 39.00 | 1.21 | 1.64 | 2.16 | 0.00 | - | 8 | 21 | 37.60% |
© 2024 Yahoo. All rights reserved.