Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
Strike:35.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240517C00035000 | 2024-05-10 2:53PM EDT | 2024-05-17 | 3.65 | 4.30 | 4.45 | -1.50 | -29.13% | 5 | 2,165 | 91.02% |
| SU240524C00035000 | 2024-05-08 11:11AM EDT | 2024-05-24 | 4.60 | 4.30 | 4.50 | 0.00 | - | 10 | 9 | 52.54% |
| SU240531C00035000 | 2024-05-10 3:20PM EDT | 2024-05-31 | 5.33 | 4.40 | 4.50 | 0.00 | - | 1 | 4 | 46.88% |
| SU240621C00035000 | 2024-05-15 9:54AM EDT | 2024-06-21 | 3.84 | 4.45 | 4.55 | -0.60 | -13.51% | 20 | 1,266 | 33.30% |
| SU240719C00035000 | 2024-05-13 3:32PM EDT | 2024-07-19 | 5.02 | 4.50 | 4.65 | 0.00 | - | 3 | 1,101 | 27.93% |
| SU240920C00035000 | 2024-05-14 10:01AM EDT | 2024-09-20 | 4.55 | 5.00 | 5.15 | -0.85 | -15.74% | 2 | 2,044 | 27.93% |
| SU241220C00035000 | 2024-05-03 9:48AM EDT | 2024-12-20 | 5.15 | 5.70 | 5.85 | 0.00 | - | 62 | 61 | 28.69% |
| SU250117C00035000 | 2024-05-14 3:50PM EDT | 2025-01-17 | 5.78 | 5.90 | 6.05 | 0.00 | - | 16 | 2,444 | 28.88% |
| SU260116C00035000 | 2024-05-07 9:49AM EDT | 2026-01-16 | 7.52 | 7.85 | 8.05 | 0.00 | - | 10 | 69 | 29.74% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240517P00035000 | 2024-05-13 1:41PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 16 | 3,082 | 64.06% |
| SU240524P00035000 | 2024-05-09 11:29AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.46 | 0.00 | - | 11 | 28 | 60.74% |
| SU240531P00035000 | 2024-05-13 10:33AM EDT | 2024-05-31 | 0.07 | 0.02 | 0.98 | -0.20 | -74.07% | 16 | 20 | 60.35% |
| SU240607P00035000 | 2024-05-14 9:51AM EDT | 2024-06-07 | 0.09 | 0.05 | 0.09 | 0.00 | - | 16 | 19 | 30.47% |
| SU240621P00035000 | 2024-05-15 1:47PM EDT | 2024-06-21 | 0.12 | 0.12 | 0.14 | +0.01 | +9.09% | 1 | 2,918 | 26.95% |
| SU240719P00035000 | 2024-05-09 11:42AM EDT | 2024-07-19 | 0.22 | 0.22 | 0.25 | 0.00 | - | 1 | 4,257 | 24.12% |
| SU240920P00035000 | 2024-05-15 12:44PM EDT | 2024-09-20 | 0.63 | 0.62 | 0.67 | -0.03 | -4.55% | 1,235 | 4,778 | 24.63% |
| SU241220P00035000 | 2024-05-10 11:52AM EDT | 2024-12-20 | 1.18 | 1.24 | 1.28 | 0.00 | - | 21 | 93 | 25.56% |
| SU250117P00035000 | 2024-05-09 1:34PM EDT | 2025-01-17 | 1.33 | 1.40 | 1.45 | 0.00 | - | 7 | 1,230 | 25.71% |
| SU260116P00035000 | 2024-05-13 3:55PM EDT | 2026-01-16 | 3.20 | 3.20 | 3.30 | 0.00 | - | 596 | 522 | 27.04% |
© 2024 Yahoo. All rights reserved.