Suncor Energy Inc. (SU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240531C00020000 | 2024-04-23 3:05PM EDT | 20.00 | 19.50 | 16.95 | 19.75 | 0.00 | - | - | 1 | 122.27% |
| SU240531C00035000 | 2024-04-17 2:10PM EDT | 35.00 | 3.55 | 2.87 | 3.65 | 0.00 | - | - | 1 | 36.62% |
| SU240531C00037000 | 2024-04-18 10:40AM EDT | 37.00 | 2.26 | 1.80 | 2.18 | 0.00 | - | - | 3 | 34.96% |
| SU240531C00038000 | 2024-05-03 2:32PM EDT | 38.00 | 1.32 | 1.18 | 1.43 | +0.09 | +7.32% | 1 | 18 | 30.47% |
| SU240531C00039000 | 2024-05-03 3:18PM EDT | 39.00 | 0.76 | 0.65 | 1.63 | -0.12 | -13.64% | 2 | 30 | 45.80% |
| SU240531C00040000 | 2024-05-03 3:56PM EDT | 40.00 | 0.50 | 0.34 | 0.56 | -0.73 | -59.35% | 2 | 21 | 28.37% |
| SU240531C00041000 | 2024-04-29 12:25PM EDT | 41.00 | 0.73 | 0.28 | 0.33 | 0.00 | - | 3 | 708 | 28.22% |
| SU240531C00042000 | 2024-04-23 11:32AM EDT | 42.00 | 0.40 | 0.15 | 0.19 | 0.00 | - | 10 | 0 | 28.37% |
| SU240531C00045000 | 2024-04-11 11:12AM EDT | 45.00 | 0.13 | 0.01 | 0.20 | 0.00 | - | - | 15 | 42.58% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240531P00032000 | 2024-05-02 12:44PM EDT | 32.00 | 0.05 | 0.01 | 0.74 | 0.00 | - | 9 | 10 | 56.84% |
| SU240531P00033000 | 2024-05-02 12:43PM EDT | 33.00 | 0.09 | 0.03 | 1.23 | 0.00 | - | 9 | 12 | 59.86% |
| SU240531P00034000 | 2024-05-01 9:54AM EDT | 34.00 | 0.18 | 0.10 | 0.13 | 0.00 | - | 35 | 39 | 30.96% |
| SU240531P00035000 | 2024-05-02 12:19PM EDT | 35.00 | 0.23 | 0.18 | 0.21 | 0.00 | - | 1 | 4 | 28.91% |
| SU240531P00036000 | 2024-05-01 2:38PM EDT | 36.00 | 0.48 | 0.32 | 0.37 | 0.00 | - | 5 | 6 | 27.88% |
| SU240531P00037000 | 2024-05-02 12:46PM EDT | 37.00 | 0.65 | 0.53 | 1.85 | 0.00 | - | 30 | 148 | 57.28% |
| SU240531P00038000 | 2024-04-29 10:02AM EDT | 38.00 | 0.57 | 0.92 | 1.00 | 0.00 | - | 1 | 7 | 26.03% |
| SU240531P00039000 | 2024-05-01 12:09PM EDT | 39.00 | 2.04 | 0.95 | 1.72 | 0.00 | - | 1 | 147 | 30.08% |
| SU240531P00040000 | 2024-05-01 10:19AM EDT | 40.00 | 2.20 | 1.27 | 2.31 | 0.00 | - | 3 | 17 | 28.13% |
| SU240531P00041000 | 2024-04-17 11:22AM EDT | 41.00 | 3.45 | 2.89 | 3.00 | 0.00 | - | 1 | 2 | 25.10% |
© 2024 Yahoo. All rights reserved.