Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240607C00036000 | 2024-05-21 11:26AM EDT | 36.00 | 5.20 | 2.44 | 4.15 | 0.00 | - | 1 | 1 | 62.79% |
| SU240607C00037000 | 2024-05-07 3:43PM EDT | 37.00 | 2.40 | 2.75 | 3.15 | 0.00 | - | 10 | 16 | 51.17% |
| SU240607C00038000 | 2024-05-15 11:09AM EDT | 38.00 | 1.63 | 1.87 | 2.31 | 0.00 | - | 10 | 29 | 46.78% |
| SU240607C00039000 | 2024-05-21 11:39AM EDT | 39.00 | 2.30 | 1.05 | 1.85 | 0.00 | - | 5 | 58 | 54.39% |
| SU240607C00039500 | 2024-05-29 10:35AM EDT | 39.50 | 0.77 | 0.71 | 0.98 | -0.29 | -27.36% | 7 | 4 | 31.35% |
| SU240607C00040000 | 2024-05-29 10:34AM EDT | 40.00 | 0.48 | 0.46 | 0.50 | -0.49 | -50.52% | 3 | 219 | 22.56% |
| SU240607C00040500 | 2024-05-29 10:06AM EDT | 40.50 | 0.41 | 0.28 | 0.32 | -0.21 | -33.87% | 10 | 63 | 22.85% |
| SU240607C00041000 | 2024-05-29 10:34AM EDT | 41.00 | 0.18 | 0.16 | 0.19 | -0.28 | -60.87% | 24 | 181 | 22.95% |
| SU240607C00041500 | 2024-05-29 10:45AM EDT | 41.50 | 0.10 | 0.09 | 0.11 | -0.13 | -56.52% | 2 | 46 | 23.24% |
| SU240607C00042000 | 2024-05-28 3:08PM EDT | 42.00 | 0.15 | 0.05 | 0.08 | 0.00 | - | 32 | 357 | 25.20% |
| SU240607C00042500 | 2024-05-28 10:19AM EDT | 42.50 | 0.10 | 0.03 | 0.06 | 0.00 | - | 14 | 30 | 27.15% |
| SU240607C00043000 | 2024-05-16 9:48AM EDT | 43.00 | 0.09 | 0.03 | 0.06 | 0.00 | - | 8 | 103 | 30.86% |
| SU240607C00043500 | 2024-05-23 11:12AM EDT | 43.50 | 0.06 | 0.02 | 0.48 | 0.00 | - | - | 22 | 50.10% |
| SU240607C00044000 | 2024-05-23 11:13AM EDT | 44.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 8 | 21 | 54.69% |
| SU240607C00044500 | 2024-05-23 11:13AM EDT | 44.50 | 0.06 | 0.01 | 0.50 | 0.00 | - | - | 16 | 58.79% |
| SU240607C00045000 | 2024-05-23 11:13AM EDT | 45.00 | 0.02 | 0.01 | 0.50 | 0.00 | - | 8 | 24 | 62.70% |
| SU240607C00046000 | 2024-05-10 2:25PM EDT | 46.00 | 0.06 | 0.01 | 0.24 | 0.00 | - | 16 | 16 | 58.79% |
| SU240607C00047000 | 2024-05-13 10:57AM EDT | 47.00 | 0.06 | 0.01 | 0.50 | 0.00 | - | 8 | 4 | 77.54% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240607P00020000 | 2024-05-23 10:50AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 6 | 159.38% |
| SU240607P00031000 | 2024-05-16 9:49AM EDT | 31.00 | 0.04 | 0.01 | 0.51 | 0.00 | - | 8 | 15 | 111.33% |
| SU240607P00032000 | 2024-05-07 11:16AM EDT | 32.00 | 0.12 | 0.01 | 0.51 | 0.00 | - | 7 | 7 | 100.20% |
| SU240607P00033000 | 2024-05-28 11:52AM EDT | 33.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 75 | 83 | 60.94% |
| SU240607P00034000 | 2024-05-14 9:51AM EDT | 34.00 | 0.02 | 0.01 | 0.50 | 0.00 | - | 8 | 22 | 77.93% |
| SU240607P00035000 | 2024-05-20 9:54AM EDT | 35.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | 6 | 25 | 67.19% |
| SU240607P00036000 | 2024-05-24 3:00PM EDT | 36.00 | 0.03 | 0.02 | 0.45 | 0.00 | - | 9 | 43 | 54.98% |
| SU240607P00036500 | 2024-05-20 9:56AM EDT | 36.50 | 0.05 | 0.03 | 0.07 | 0.00 | - | - | 6 | 35.55% |
| SU240607P00037000 | 2024-05-24 11:44AM EDT | 37.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 8 | 20 | 32.23% |
| SU240607P00037500 | 2024-05-28 10:26AM EDT | 37.50 | 0.10 | 0.09 | 0.11 | +0.04 | +200.00% | 10 | 8 | 30.18% |
| SU240607P00038000 | 2024-05-22 3:09PM EDT | 38.00 | 0.14 | 0.14 | 0.17 | 0.00 | - | 1 | 89 | 29.20% |
| SU240607P00038500 | 2024-05-28 9:54AM EDT | 38.50 | 0.10 | 0.24 | 0.27 | 0.00 | - | 1 | 3 | 28.91% |
| SU240607P00039000 | 2024-05-29 10:00AM EDT | 39.00 | 0.35 | 0.38 | 0.42 | +0.17 | +94.44% | 1 | 133 | 29.00% |
| SU240607P00039500 | 2024-05-28 9:45AM EDT | 39.50 | 0.23 | 0.60 | 0.63 | 0.00 | - | 2 | 36 | 29.44% |
| SU240607P00040000 | 2024-05-28 2:01PM EDT | 40.00 | 0.78 | 0.86 | 0.93 | +0.20 | +34.48% | 3 | 38 | 31.35% |
| SU240607P00040500 | 2024-05-28 3:36PM EDT | 40.50 | 0.74 | 1.12 | 1.27 | 0.00 | - | 23 | 150 | 33.01% |
| SU240607P00041000 | 2024-05-28 3:44PM EDT | 41.00 | 1.02 | 1.42 | 2.06 | 0.00 | - | 12 | 505 | 51.66% |
| SU240607P00041500 | 2024-05-28 9:51AM EDT | 41.50 | 1.23 | 2.03 | 2.13 | 0.00 | - | 1 | 14 | 39.94% |
| SU240607P00042000 | 2024-05-28 11:54AM EDT | 42.00 | 1.71 | 2.36 | 2.95 | 0.00 | - | 10 | 13 | 59.96% |
| SU240607P00042500 | 2024-05-21 12:04PM EDT | 42.50 | 1.92 | 2.95 | 3.10 | 0.00 | - | - | 7 | 49.32% |
| SU240607P00045000 | 2024-05-28 12:43PM EDT | 45.00 | 4.77 | 5.40 | 6.00 | 0.00 | - | 3 | 3 | 78.13% |
© 2024 Yahoo. All rights reserved.