Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240920C00025000 | 2024-01-22 11:07AM EDT | 25.00 | 7.25 | 8.65 | 8.80 | 0.00 | - | - | 75 | 0.00% |
| SU240920C00026000 | 2024-01-26 1:47PM EDT | 26.00 | 7.05 | 7.20 | 9.25 | 0.00 | - | 2 | 383 | 0.00% |
| SU240920C00027000 | 2024-03-22 2:01PM EDT | 27.00 | 9.50 | 9.50 | 13.05 | 0.00 | - | 300 | 647 | 51.47% |
| SU240920C00028000 | 2024-04-24 2:24PM EDT | 28.00 | 11.40 | 10.65 | 12.85 | 0.00 | - | 100 | 406 | 63.38% |
| SU240920C00029000 | 2024-03-11 9:55AM EDT | 29.00 | 6.30 | 10.25 | 10.50 | 0.00 | - | 1 | 142 | 27.34% |
| SU240920C00030000 | 2024-04-25 1:49PM EDT | 30.00 | 9.82 | 9.55 | 11.70 | 0.00 | - | 5 | 449 | 50.93% |
| SU240920C00031000 | 2024-03-21 11:15AM EDT | 31.00 | 6.20 | 7.30 | 10.25 | 0.00 | - | 1 | 286 | 56.27% |
| SU240920C00032000 | 2024-04-19 3:16PM EDT | 32.00 | 7.35 | 6.90 | 9.05 | 0.00 | - | 30 | 346 | 49.02% |
| SU240920C00033000 | 2024-04-26 11:20AM EDT | 33.00 | 6.89 | 7.05 | 7.15 | +0.79 | +12.95% | 25 | 361 | 31.64% |
| SU240920C00034000 | 2024-04-25 3:57PM EDT | 34.00 | 6.29 | 6.20 | 6.35 | 0.00 | - | 2 | 900 | 31.08% |
| SU240920C00035000 | 2024-04-23 3:26PM EDT | 35.00 | 5.30 | 5.45 | 5.55 | 0.00 | - | 12 | 1,880 | 30.03% |
| SU240920C00036000 | 2024-04-26 9:40AM EDT | 36.00 | 4.80 | 4.70 | 4.80 | +0.05 | +1.05% | 1 | 87 | 29.13% |
| SU240920C00037000 | 2024-04-26 3:59PM EDT | 37.00 | 4.05 | 4.00 | 4.10 | -0.15 | -3.57% | 35 | 2,118 | 28.32% |
| SU240920C00038000 | 2024-04-25 2:17PM EDT | 38.00 | 3.45 | 3.40 | 3.50 | 0.00 | - | 1 | 2,087 | 28.05% |
| SU240920C00039000 | 2024-04-26 3:26PM EDT | 39.00 | 2.85 | 2.86 | 2.90 | -0.09 | -3.06% | 5 | 128 | 27.22% |
| SU240920C00040000 | 2024-04-25 3:40PM EDT | 40.00 | 2.46 | 2.37 | 2.40 | 0.00 | - | 4 | 1,153 | 26.83% |
| SU240920C00045000 | 2024-04-26 2:33PM EDT | 45.00 | 0.77 | 0.76 | 0.79 | -0.03 | -3.75% | 215 | 878 | 25.59% |
| SU240920C00050000 | 2024-04-23 3:16PM EDT | 50.00 | 0.26 | 0.23 | 1.27 | 0.00 | - | 4 | 17 | 43.12% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240920P00020000 | 2024-01-23 1:30PM EDT | 20.00 | 0.20 | 0.01 | 2.22 | 0.00 | - | 10 | 53 | 96.48% |
| SU240920P00024000 | 2024-04-03 2:54PM EDT | 24.00 | 0.08 | 0.02 | 0.27 | 0.00 | - | 1,000 | 2,009 | 51.27% |
| SU240920P00025000 | 2024-03-06 3:33PM EDT | 25.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 4 | 30 | 50.68% |
| SU240920P00026000 | 2024-04-15 3:46PM EDT | 26.00 | 0.20 | 0.03 | 0.32 | 0.00 | - | 3 | 3 | 46.09% |
| SU240920P00027000 | 2024-03-22 1:33PM EDT | 27.00 | 0.27 | 0.10 | 0.42 | 0.00 | - | 3 | 23 | 45.75% |
| SU240920P00028000 | 2024-04-12 3:05PM EDT | 28.00 | 0.22 | 0.06 | 0.41 | 0.00 | - | 1 | 129 | 41.99% |
| SU240920P00029000 | 2024-03-12 9:35AM EDT | 29.00 | 0.73 | 0.22 | 0.25 | 0.00 | - | 2 | 65 | 33.99% |
| SU240920P00030000 | 2024-04-15 12:22PM EDT | 30.00 | 0.40 | 0.20 | 0.24 | 0.00 | - | 1 | 120 | 30.66% |
| SU240920P00031000 | 2024-04-02 2:44PM EDT | 31.00 | 0.51 | 0.27 | 0.30 | 0.00 | - | 5 | 16 | 29.40% |
| SU240920P00032000 | 2024-04-22 2:50PM EDT | 32.00 | 0.43 | 0.36 | 0.40 | 0.00 | - | 4 | 322 | 28.66% |
| SU240920P00033000 | 2024-04-22 10:43AM EDT | 33.00 | 0.62 | 0.48 | 0.52 | 0.00 | - | 3 | 1,038 | 27.86% |
| SU240920P00034000 | 2024-04-25 11:36AM EDT | 34.00 | 0.71 | 0.64 | 0.69 | 0.00 | - | 1 | 151 | 27.34% |
| SU240920P00035000 | 2024-04-23 12:21PM EDT | 35.00 | 1.00 | 0.85 | 0.89 | 0.00 | - | 27 | 2,479 | 26.71% |
| SU240920P00036000 | 2024-04-26 9:57AM EDT | 36.00 | 1.20 | 1.11 | 1.15 | -0.07 | -5.51% | 1 | 292 | 26.25% |
| SU240920P00037000 | 2024-04-25 10:26AM EDT | 37.00 | 1.63 | 1.43 | 1.55 | 0.00 | - | 4 | 159 | 26.78% |
| SU240920P00038000 | 2024-04-24 2:00PM EDT | 38.00 | 1.91 | 1.82 | 1.86 | 0.00 | - | 15 | 304 | 25.66% |
| SU240920P00039000 | 2024-04-25 3:07PM EDT | 39.00 | 2.28 | 2.26 | 2.30 | +0.03 | +1.33% | 4 | 235 | 25.31% |
| SU240920P00040000 | 2024-04-26 2:21PM EDT | 40.00 | 2.75 | 2.76 | 2.81 | +0.01 | +0.36% | 7 | 163 | 25.03% |
| SU240920P00045000 | 2024-04-08 12:02PM EDT | 45.00 | 6.90 | 6.15 | 6.25 | 0.00 | - | 298 | 609 | 23.85% |
© 2024 Yahoo. All rights reserved.