Suncor Energy Inc. (SU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240719C00015000 | 2023-12-01 4:28PM EDT | 15.00 | 18.21 | 17.00 | 17.25 | 0.00 | - | 1 | 2 | 0.00% |
| SU240719C00018000 | 2023-11-30 4:24PM EDT | 18.00 | 15.33 | 14.05 | 14.30 | 0.00 | - | 4 | 4 | 0.00% |
| SU240719C00020000 | 2024-02-29 1:14PM EDT | 20.00 | 14.15 | 16.20 | 19.05 | 0.00 | - | 3 | 70 | 0.00% |
| SU240719C00023000 | 2024-03-05 11:26AM EDT | 23.00 | 11.89 | 15.70 | 15.85 | 0.00 | - | 5 | 151 | 0.00% |
| SU240719C00025000 | 2024-01-23 2:46PM EDT | 25.00 | 6.91 | 8.65 | 8.85 | 0.00 | - | 1 | 79 | 0.00% |
| SU240719C00028000 | 2024-04-08 10:32AM EDT | 28.00 | 11.53 | 10.50 | 12.70 | 0.00 | - | 1 | 361 | 80.52% |
| SU240719C00030000 | 2024-04-22 1:46PM EDT | 30.00 | 9.45 | 9.10 | 10.95 | 0.00 | - | 26 | 1,993 | 52.93% |
| SU240719C00032000 | 2024-04-25 9:52AM EDT | 32.00 | 7.12 | 6.60 | 8.70 | 0.00 | - | 40 | 431 | 58.30% |
| SU240719C00035000 | 2024-04-22 2:41PM EDT | 35.00 | 4.95 | 4.90 | 5.00 | 0.00 | - | 9 | 1,132 | 29.69% |
| SU240719C00037000 | 2024-04-26 9:35AM EDT | 37.00 | 3.35 | 3.35 | 3.45 | -0.10 | -2.90% | 3 | 5,971 | 27.83% |
| SU240719C00040000 | 2024-04-26 2:07PM EDT | 40.00 | 1.69 | 1.61 | 1.64 | -0.01 | -0.59% | 26 | 2,776 | 25.44% |
| SU240719C00042000 | 2024-04-26 2:39PM EDT | 42.00 | 0.90 | 0.88 | 0.91 | +0.07 | +8.43% | 6 | 932 | 25.00% |
| SU240719C00045000 | 2024-04-25 3:21PM EDT | 45.00 | 0.33 | 0.31 | 0.34 | -0.02 | -5.71% | 10 | 392 | 25.10% |
| SU240719C00047000 | 2024-04-22 1:45PM EDT | 47.00 | 0.20 | 0.15 | 0.18 | 0.00 | - | 20 | 102 | 25.78% |
| SU240719C00050000 | 2024-04-19 12:30PM EDT | 50.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 30 | 270 | 28.61% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240719P00015000 | 2024-03-19 2:42PM EDT | 15.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 63 | 79.69% |
| SU240719P00018000 | 2023-11-29 2:10PM EDT | 18.00 | 0.12 | 0.00 | 0.28 | 0.00 | - | 3 | 293 | 88.87% |
| SU240719P00020000 | 2024-01-08 11:21AM EDT | 20.00 | 0.17 | 0.03 | 0.77 | 0.00 | - | 1 | 145 | 96.88% |
| SU240719P00023000 | 2024-04-09 12:34PM EDT | 23.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 4 | 374 | 59.57% |
| SU240719P00025000 | 2024-03-28 11:05AM EDT | 25.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 3 | 555 | 54.88% |
| SU240719P00028000 | 2024-03-25 9:51AM EDT | 28.00 | 0.14 | 0.00 | 1.32 | 0.00 | - | 20 | 1,803 | 63.92% |
| SU240719P00030000 | 2024-04-25 1:51PM EDT | 30.00 | 0.10 | 0.04 | 0.40 | 0.00 | - | 20 | 915 | 46.48% |
| SU240719P00032000 | 2024-04-18 3:50PM EDT | 32.00 | 0.25 | 0.14 | 0.16 | 0.00 | - | 1 | 4,367 | 29.79% |
| SU240719P00035000 | 2024-04-26 1:49PM EDT | 35.00 | 0.40 | 0.41 | 0.44 | -0.05 | -11.11% | 1 | 4,226 | 26.56% |
| SU240719P00037000 | 2024-04-24 1:30PM EDT | 37.00 | 0.98 | 0.85 | 0.88 | 0.00 | - | 4 | 2,360 | 25.34% |
| SU240719P00040000 | 2024-04-26 12:03PM EDT | 40.00 | 2.18 | 2.11 | 2.15 | +0.01 | +0.46% | 10 | 656 | 24.39% |
| SU240719P00042000 | 2024-04-03 10:40AM EDT | 42.00 | 4.35 | 3.35 | 3.45 | 0.00 | - | 3 | 40 | 24.27% |
| SU240719P00045000 | 2024-04-09 9:47AM EDT | 45.00 | 6.50 | 4.80 | 5.95 | 0.00 | - | 1 | 1 | 25.59% |
| SU240719P00047000 | 2023-09-14 11:45AM EDT | 47.00 | 12.15 | 12.90 | 13.05 | 0.00 | - | - | 10 | 106.74% |
| SU240719P00050000 | 2023-11-28 3:10PM EDT | 50.00 | 17.50 | 17.85 | 18.25 | 0.00 | - | - | 0 | 144.85% |
© 2024 Yahoo. All rights reserved.