Suncor Energy Inc. (SU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU220701C00031000 | 2022-06-24 10:01AM EDT | 31.00 | 3.25 | 4.40 | 4.70 | 0.00 | - | 5 | 0 | 191.41% |
| SU220701C00031500 | 2022-06-27 3:25PM EDT | 31.50 | 4.35 | 3.90 | 4.10 | 0.00 | - | 10 | 5 | 126.56% |
| SU220701C00032000 | 2022-07-01 3:07PM EDT | 32.00 | 3.56 | 3.40 | 3.70 | +0.56 | +18.67% | 1 | 11 | 157.03% |
| SU220701C00032500 | 2022-06-24 11:47AM EDT | 32.50 | 2.80 | 2.95 | 3.10 | 0.00 | - | 12 | 0 | 99.22% |
| SU220701C00033000 | 2022-07-01 3:17PM EDT | 33.00 | 2.68 | 2.45 | 2.60 | -1.02 | -27.57% | 16 | 146 | 85.94% |
| SU220701C00033500 | 2022-07-01 3:16PM EDT | 33.50 | 2.15 | 2.00 | 2.10 | -1.15 | -34.85% | 10 | 161 | 71.88% |
| SU220701C00034000 | 2022-07-01 3:59PM EDT | 34.00 | 1.50 | 1.45 | 1.60 | +0.81 | +117.39% | 469 | 73 | 57.03% |
| SU220701C00034500 | 2022-07-01 12:34PM EDT | 34.50 | 1.00 | 0.95 | 1.10 | +0.45 | +81.82% | 9 | 0 | 42.19% |
| SU220701C00035000 | 2022-07-01 3:57PM EDT | 35.00 | 0.53 | 0.50 | 0.60 | +0.05 | +10.42% | 142 | 1,078 | 26.56% |
| SU220701C00035500 | 2022-07-01 3:17PM EDT | 35.50 | 0.20 | 0.00 | 0.15 | -0.05 | -20.00% | 112 | 191 | 15.04% |
| SU220701C00036000 | 2022-07-01 3:54PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 82 | 0 | 25.78% |
| SU220701C00036500 | 2022-07-01 1:25PM EDT | 36.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 55 | 309 | 42.97% |
| SU220701C00037000 | 2022-07-01 1:25PM EDT | 37.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 62 | 0 | 57.81% |
| SU220701C00037500 | 2022-07-01 10:13AM EDT | 37.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 27 | 247 | 61.72% |
| SU220701C00038000 | 2022-07-01 10:03AM EDT | 38.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 102 | 176 | 73.44% |
| SU220701C00038500 | 2022-06-29 11:04AM EDT | 38.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 11 | 65 | 85.16% |
| SU220701C00039000 | 2022-06-30 12:37PM EDT | 39.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 85 | 96.88% |
| SU220701C00039500 | 2022-06-22 3:16PM EDT | 39.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 11 | 114 | 107.03% |
| SU220701C00040000 | 2022-07-01 3:32PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 5 | 326 | 117.19% |
| SU220701C00040500 | 2022-06-21 1:15PM EDT | 40.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 7 | 9 | 128.13% |
| SU220701C00041000 | 2022-06-21 1:53PM EDT | 41.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 62 | 185 | 137.50% |
| SU220701C00041500 | 2022-06-21 12:04PM EDT | 41.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 20 | 165.63% |
| SU220701C00042000 | 2022-06-21 12:41PM EDT | 42.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 18 | 157 | 156.25% |
| SU220701C00042500 | 2022-06-21 9:49AM EDT | 42.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 108 | 165.63% |
| SU220701C00043000 | 2022-06-27 10:12AM EDT | 43.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 408 | 175.00% |
| SU220701C00043500 | 2022-06-17 10:16AM EDT | 43.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 204.69% |
| SU220701C00044000 | 2022-06-30 10:03AM EDT | 44.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 192.19% |
| SU220701C00045000 | 2022-06-27 11:35AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 96 | 209.38% |
| SU220701C00046000 | 2022-06-14 10:54AM EDT | 46.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 4 | 268.75% |
| SU220701C00050000 | 2022-06-30 11:43AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 315.63% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU220701P00028000 | 2022-06-24 11:38AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 110 | 220.31% |
| SU220701P00028500 | 2022-06-23 2:14PM EDT | 28.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 1 | 206.25% |
| SU220701P00029000 | 2022-06-24 10:11AM EDT | 29.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 33 | 192.19% |
| SU220701P00029500 | 2022-06-24 10:49AM EDT | 29.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 178.13% |
| SU220701P00030000 | 2022-06-24 3:23PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 10 | 34 | 164.06% |
| SU220701P00030500 | 2022-06-29 10:01AM EDT | 30.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 150.00% |
| SU220701P00031000 | 2022-06-27 9:55AM EDT | 31.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 30 | 37 | 137.50% |
| SU220701P00031500 | 2022-06-30 3:13PM EDT | 31.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 105 | 123.44% |
| SU220701P00032000 | 2022-07-01 9:57AM EDT | 32.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 1 | 327 | 109.38% |
| SU220701P00032500 | 2022-07-01 3:48PM EDT | 32.50 | 0.01 | 0.00 | 0.05 | -0.10 | -90.91% | 49 | 93 | 96.88% |
| SU220701P00033000 | 2022-06-30 11:26AM EDT | 33.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 82.81% |
| SU220701P00033500 | 2022-06-30 3:56PM EDT | 33.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 132 | 269 | 68.75% |
| SU220701P00034000 | 2022-07-01 3:14PM EDT | 34.00 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 20 | 186 | 54.69% |
| SU220701P00034500 | 2022-07-01 3:36PM EDT | 34.50 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 12 | 311 | 48.44% |
| SU220701P00035000 | 2022-07-01 11:33AM EDT | 35.00 | 0.30 | 0.00 | 0.05 | -0.15 | -33.33% | 21 | 158 | 31.25% |
| SU220701P00035500 | 2022-06-30 3:59PM EDT | 35.50 | 0.70 | 0.00 | 0.10 | 0.00 | - | 2 | 28 | 17.77% |
| SU220701P00036000 | 2022-07-01 3:36PM EDT | 36.00 | 0.46 | 0.40 | 0.55 | -0.64 | -58.18% | 62 | 220 | 38.28% |
| SU220701P00036500 | 2022-07-01 12:41PM EDT | 36.50 | 1.00 | 0.90 | 1.05 | -0.47 | -31.97% | 5 | 66 | 57.81% |
| SU220701P00037000 | 2022-07-01 12:53PM EDT | 37.00 | 1.65 | 1.40 | 1.55 | -0.80 | -32.65% | 1 | 62 | 56.25% |
| SU220701P00037500 | 2022-06-30 10:08AM EDT | 37.50 | 2.52 | 1.90 | 2.10 | 0.00 | - | 15 | 16 | 78.13% |
| SU220701P00038000 | 2022-06-28 1:56PM EDT | 38.00 | 1.90 | 2.40 | 2.55 | 0.00 | - | 6 | 60 | 82.81% |
| SU220701P00038500 | 2022-06-22 9:34AM EDT | 38.50 | 4.10 | 2.90 | 3.10 | 0.00 | - | - | 5 | 105.47% |
| SU220701P00039000 | 2022-06-28 9:30AM EDT | 39.00 | 2.40 | 3.40 | 3.60 | 0.00 | - | 1 | 28 | 118.75% |
| SU220701P00040000 | 2022-06-28 9:30AM EDT | 40.00 | 3.32 | 4.40 | 4.60 | 0.00 | - | 1 | 21 | 142.97% |
| SU220701P00040500 | 2022-06-28 9:30AM EDT | 40.50 | 5.96 | 4.80 | 5.10 | +2.16 | +56.84% | 1 | 403 | 123.44% |
| SU220701P00041000 | 2022-07-01 2:10PM EDT | 41.00 | 5.72 | 5.40 | 5.60 | +1.51 | +35.87% | 14 | 14 | 165.63% |
| SU220701P00041500 | 2022-06-29 1:58PM EDT | 41.50 | 5.70 | 5.90 | 6.10 | 0.00 | - | 4 | 0 | 176.56% |
| SU220701P00042000 | 2022-06-13 11:29AM EDT | 42.00 | 3.45 | 6.30 | 6.60 | 0.00 | - | 60 | 7 | 151.56% |
| SU220701P00042500 | 2022-06-13 11:59AM EDT | 42.50 | 3.55 | 6.80 | 7.00 | 0.00 | - | - | 5 | 197.66% |
| SU220701P00043000 | 2022-06-30 2:44PM EDT | 43.00 | 8.40 | 7.40 | 7.60 | 0.00 | - | 3 | 53 | 207.81% |
| SU220701P00044000 | 2022-06-06 9:58AM EDT | 44.00 | 3.30 | 8.30 | 8.60 | 0.00 | - | - | 0 | 187.50% |
| SU220701P00045000 | 2022-06-23 2:29PM EDT | 45.00 | 12.20 | 9.30 | 9.60 | 0.00 | - | 7 | 0 | 203.13% |
| SU220701P00050000 | 2022-05-16 12:00AM EDT | 50.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
