Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240524C00040000 | 2024-05-17 3:40PM EDT | 2024-05-24 | 0.57 | 0.50 | 0.53 | +0.13 | +29.55% | 119 | 269 | 21.88% |
| SU240531C00040000 | 2024-05-17 2:28PM EDT | 2024-05-31 | 0.71 | 0.52 | 0.83 | +0.11 | +18.33% | 2 | 502 | 25.05% |
| SU240607C00040000 | 2024-05-17 3:34PM EDT | 2024-06-07 | 0.90 | 0.76 | 1.04 | +0.24 | +36.36% | 29 | 139 | 25.93% |
| SU240614C00040000 | 2024-05-17 10:18AM EDT | 2024-06-14 | 0.94 | 0.90 | 1.03 | +0.18 | +23.68% | 6 | 805 | 22.27% |
| SU240621C00040000 | 2024-05-17 3:29PM EDT | 2024-06-21 | 1.09 | 1.00 | 1.04 | +0.20 | +22.47% | 246 | 4,174 | 20.12% |
| SU240628C00040000 | 2024-05-17 2:59PM EDT | 2024-06-28 | 1.14 | 1.10 | 1.23 | +0.39 | +52.00% | 7 | 5 | 21.88% |
| SU240719C00040000 | 2024-05-17 2:32PM EDT | 2024-07-19 | 1.45 | 1.42 | 1.46 | +0.13 | +9.85% | 13 | 3,233 | 21.31% |
| SU240920C00040000 | 2024-05-17 3:45PM EDT | 2024-09-20 | 2.31 | 2.25 | 2.29 | +0.29 | +14.36% | 1 | 765 | 23.93% |
| SU241220C00040000 | 2024-05-17 1:37PM EDT | 2024-12-20 | 3.14 | 3.15 | 3.25 | +0.32 | +11.35% | 8 | 130 | 26.05% |
| SU250117C00040000 | 2024-05-17 3:49PM EDT | 2025-01-17 | 3.45 | 3.35 | 4.25 | +0.40 | +13.11% | 8 | 3,025 | 32.20% |
| SU260116C00040000 | 2024-05-10 11:25AM EDT | 2026-01-16 | 6.04 | 5.50 | 6.05 | 0.00 | - | 27 | 591 | 29.26% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240524P00040000 | 2024-05-17 3:48PM EDT | 2024-05-24 | 0.36 | 0.37 | 0.39 | -0.28 | -43.75% | 99 | 91 | 19.63% |
| SU240531P00040000 | 2024-05-17 2:32PM EDT | 2024-05-31 | 0.55 | 0.53 | 0.56 | -0.24 | -30.38% | 19 | 45 | 19.34% |
| SU240607P00040000 | 2024-05-17 12:13PM EDT | 2024-06-07 | 0.98 | 0.85 | 1.09 | -0.07 | -6.67% | 6 | 31 | 29.59% |
| SU240614P00040000 | 2024-05-16 11:25AM EDT | 2024-06-14 | 1.28 | 0.97 | 1.18 | 0.00 | - | 6 | 17 | 27.69% |
| SU240621P00040000 | 2024-05-17 3:22PM EDT | 2024-06-21 | 1.04 | 1.09 | 1.11 | -0.37 | -26.24% | 34 | 462 | 23.34% |
| SU240719P00040000 | 2024-05-17 2:32PM EDT | 2024-07-19 | 1.34 | 1.37 | 1.40 | -0.27 | -16.77% | 9 | 712 | 21.78% |
| SU240920P00040000 | 2024-05-17 3:09PM EDT | 2024-09-20 | 2.06 | 2.10 | 2.14 | -0.81 | -28.22% | 12 | 258 | 23.29% |
| SU241220P00040000 | 2024-05-15 9:51AM EDT | 2024-12-20 | 3.65 | 2.77 | 2.93 | 0.00 | - | 2 | 94 | 24.20% |
| SU250117P00040000 | 2024-05-16 9:36AM EDT | 2025-01-17 | 3.25 | 3.00 | 3.10 | 0.00 | - | 30 | 376 | 24.07% |
| SU260116P00040000 | 2024-05-15 11:08AM EDT | 2026-01-16 | 5.45 | 4.85 | 5.15 | 0.00 | - | 388 | 546 | 25.31% |
© 2024 Yahoo. All rights reserved.