Suncor Energy Inc. (SU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240426C00027000 | 2024-04-16 12:43PM EDT | 27.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SU240426C00033000 | 2024-04-19 10:24AM EDT | 33.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SU240426C00034000 | 2024-04-24 3:42PM EDT | 34.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU240426C00035000 | 2024-04-19 9:35AM EDT | 35.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SU240426C00035500 | 2024-04-16 2:34PM EDT | 35.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SU240426C00036000 | 2024-04-25 2:31PM EDT | 36.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SU240426C00036500 | 2024-04-17 1:02PM EDT | 36.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SU240426C00037000 | 2024-04-25 12:44PM EDT | 37.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SU240426C00037500 | 2024-04-24 10:21AM EDT | 37.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SU240426C00038000 | 2024-04-25 2:31PM EDT | 38.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SU240426C00038500 | 2024-04-25 3:06PM EDT | 38.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SU240426C00039000 | 2024-04-25 1:52PM EDT | 39.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SU240426C00039500 | 2024-04-25 3:03PM EDT | 39.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| SU240426C00040000 | 2024-04-25 3:58PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| SU240426C00040500 | 2024-04-25 3:33PM EDT | 40.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SU240426C00041000 | 2024-04-25 2:48PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SU240426C00042000 | 2024-04-25 1:17PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SU240426C00043000 | 2024-04-11 3:20PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240426P00030000 | 2024-04-01 3:53PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SU240426P00031000 | 2024-03-26 9:36AM EDT | 31.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 193.75% |
| SU240426P00032000 | 2024-04-23 10:14AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SU240426P00033000 | 2024-04-18 12:22PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SU240426P00034000 | 2024-04-15 10:14AM EDT | 34.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SU240426P00035000 | 2024-04-23 1:06PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SU240426P00035500 | 2024-04-18 3:12PM EDT | 35.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SU240426P00036000 | 2024-04-25 10:22AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SU240426P00036500 | 2024-04-22 11:41AM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SU240426P00037000 | 2024-04-24 1:31PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SU240426P00037500 | 2024-04-25 2:46PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SU240426P00038000 | 2024-04-25 2:58PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SU240426P00038500 | 2024-04-25 2:36PM EDT | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SU240426P00039000 | 2024-04-25 3:58PM EDT | 39.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SU240426P00039500 | 2024-04-25 3:45PM EDT | 39.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SU240426P00040000 | 2024-04-25 12:54PM EDT | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SU240426P00042000 | 2024-04-24 12:01PM EDT | 42.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.