Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240621C00030000 | 2024-05-08 1:51PM EDT | 2024-06-21 | 8.95 | 8.65 | 12.30 | 0.00 | - | 1 | 737 | 68.95% |
| SU240719C00030000 | 2024-05-09 11:51AM EDT | 2024-07-19 | 10.10 | 8.55 | 11.85 | 0.00 | - | 3 | 1,993 | 94.78% |
| SU240920C00030000 | 2024-05-22 3:02PM EDT | 2024-09-20 | 10.54 | 9.35 | 11.55 | 0.00 | - | 50 | 411 | 59.57% |
| SU241220C00030000 | 2024-05-16 10:24AM EDT | 2024-12-20 | 9.95 | 9.95 | 11.75 | 0.00 | - | 1 | 1 | 47.61% |
| SU250117C00030000 | 2024-05-21 2:20PM EDT | 2025-01-17 | 11.50 | 9.65 | 11.50 | 0.00 | - | 5 | 765 | 41.46% |
| SU260116C00030000 | 2024-05-23 1:43PM EDT | 2026-01-16 | 11.90 | 11.50 | 12.30 | 0.00 | - | 19 | 212 | 32.30% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240621P00030000 | 2024-05-10 9:38AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.35 | 0.00 | - | 30 | 825 | 68.95% |
| SU240719P00030000 | 2024-05-15 12:47PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.75 | 0.00 | - | 15 | 900 | 59.57% |
| SU240920P00030000 | 2024-05-23 11:21AM EDT | 2024-09-20 | 0.12 | 0.06 | 0.31 | 0.00 | - | 8 | 146 | 38.28% |
| SU241220P00030000 | 2024-05-24 12:39PM EDT | 2024-12-20 | 0.30 | 0.30 | 0.36 | -0.08 | -21.05% | 1,000 | 326 | 29.98% |
| SU250117P00030000 | 2024-05-24 11:57AM EDT | 2025-01-17 | 0.39 | 0.39 | 0.43 | -0.03 | -7.14% | 13 | 1,476 | 29.57% |
| SU260116P00030000 | 2024-05-21 11:28AM EDT | 2026-01-16 | 1.50 | 1.33 | 1.75 | 0.00 | - | 10 | 32 | 30.47% |
© 2024 Yahoo. All rights reserved.