Suncor Energy Inc. (SU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240517C00032000 | 2024-05-03 12:57PM EDT | 2024-05-17 | 6.35 | 6.25 | 9.80 | 0.00 | - | 7 | 5 | 219.53% |
| SU240524C00032000 | 2024-04-05 11:18AM EDT | 2024-05-24 | 6.95 | 6.00 | 6.70 | 0.00 | - | 2 | 1 | 0.00% |
| SU240621C00032000 | 2024-05-08 11:54AM EDT | 2024-06-21 | 7.64 | 7.35 | 9.35 | 0.00 | - | 4 | 2,108 | 82.42% |
| SU240719C00032000 | 2024-05-06 2:18PM EDT | 2024-07-19 | 7.12 | 6.45 | 9.45 | 0.00 | - | 1 | 428 | 66.33% |
| SU240920C00032000 | 2024-05-08 11:21AM EDT | 2024-09-20 | 7.90 | 7.40 | 8.65 | 0.00 | - | 30 | 316 | 34.08% |
| SU250117C00032000 | 2024-05-08 1:29PM EDT | 2025-01-17 | 7.85 | 8.05 | 9.15 | 0.00 | - | 9 | 1,522 | 31.57% |
| SU260116C00032000 | 2024-05-09 2:46PM EDT | 2026-01-16 | 10.50 | 9.95 | 10.95 | +1.12 | +11.94% | 1 | 150 | 32.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240510P00032000 | 2024-05-08 9:35AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 5 | 168.75% |
| SU240517P00032000 | 2024-05-08 10:58AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | 0.00 | - | 9 | 1,008 | 75.00% |
| SU240531P00032000 | 2024-05-06 11:18AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.50 | 0.00 | - | 17 | 18 | 68.75% |
| SU240607P00032000 | 2024-05-07 11:16AM EDT | 2024-06-07 | 0.12 | 0.01 | 0.50 | 0.00 | - | 7 | 7 | 60.16% |
| SU240614P00032000 | 2024-05-07 11:24AM EDT | 2024-06-14 | 0.07 | 0.01 | 0.50 | +0.07 | - | - | 8 | 54.00% |
| SU240621P00032000 | 2024-05-09 1:48PM EDT | 2024-06-21 | 0.25 | 0.02 | 0.24 | +0.20 | +400.00% | 8 | 3,932 | 48.63% |
| SU240719P00032000 | 2024-05-09 11:25AM EDT | 2024-07-19 | 0.33 | 0.04 | 0.32 | +0.22 | +200.00% | 8 | 4,391 | 40.82% |
| SU240920P00032000 | 2024-05-01 3:16PM EDT | 2024-09-20 | 0.55 | 0.22 | 0.25 | 0.00 | - | 7 | 325 | 27.83% |
| SU241220P00032000 | 2024-05-09 1:30PM EDT | 2024-12-20 | 0.59 | 0.58 | 0.62 | -0.09 | -13.24% | 1 | 4 | 28.08% |
| SU250117P00032000 | 2024-05-09 3:37PM EDT | 2025-01-17 | 0.70 | 0.69 | 0.72 | -0.19 | -21.35% | 994 | 2,079 | 27.86% |
| SU260116P00032000 | 2024-05-02 3:44PM EDT | 2026-01-16 | 2.63 | 1.70 | 2.17 | 0.00 | - | 100 | 289 | 28.47% |
© 2024 Yahoo. All rights reserved.