Suncor Energy Inc. (SU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240426C00040000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 0.05 | 0.04 | 0.13 | -0.02 | -28.57% | 61 | 207 | 28.91% |
| SU240503C00040000 | 2024-04-25 3:08PM EDT | 2024-05-03 | 0.37 | 0.31 | 0.34 | +0.11 | +42.31% | 303 | 100 | 23.24% |
| SU240510C00040000 | 2024-04-25 2:30PM EDT | 2024-05-10 | 0.68 | 0.68 | 0.72 | +0.08 | +13.33% | 5 | 79 | 29.40% |
| SU240517C00040000 | 2024-04-25 3:49PM EDT | 2024-05-17 | 0.85 | 0.82 | 0.85 | +0.08 | +10.39% | 51 | 1,566 | 27.83% |
| SU240524C00040000 | 2024-04-23 2:09PM EDT | 2024-05-24 | 0.95 | 0.95 | 1.08 | 0.00 | - | 6 | 17 | 29.54% |
| SU240531C00040000 | 2024-04-24 1:38PM EDT | 2024-05-31 | 0.96 | 1.05 | 1.30 | 0.00 | - | 3 | 22 | 31.01% |
| SU240621C00040000 | 2024-04-25 3:26PM EDT | 2024-06-21 | 1.37 | 1.30 | 1.33 | +0.21 | +18.10% | 17 | 1,875 | 25.24% |
| SU240719C00040000 | 2024-04-25 2:58PM EDT | 2024-07-19 | 1.70 | 1.64 | 1.67 | +0.17 | +11.11% | 4 | 2,776 | 25.20% |
| SU240920C00040000 | 2024-04-25 3:40PM EDT | 2024-09-20 | 2.46 | 2.39 | 2.42 | +0.19 | +8.37% | 4 | 1,149 | 26.61% |
| SU241220C00040000 | 2024-04-23 11:11AM EDT | 2024-12-20 | 3.10 | 3.25 | 3.35 | 0.00 | - | 5 | 113 | 28.25% |
| SU250117C00040000 | 2024-04-23 12:11PM EDT | 2025-01-17 | 3.35 | 3.45 | 3.55 | 0.00 | - | 2 | 3,071 | 28.22% |
| SU260116C00040000 | 2024-04-25 3:34PM EDT | 2026-01-16 | 5.78 | 5.60 | 5.80 | +0.33 | +6.06% | 9 | 562 | 29.31% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240426P00040000 | 2024-04-25 12:54PM EDT | 2024-04-26 | 0.75 | 0.30 | 0.66 | -0.41 | -35.34% | 5 | 8 | 25.59% |
| SU240503P00040000 | 2024-04-25 3:45PM EDT | 2024-05-03 | 0.84 | 0.83 | 0.89 | -0.30 | -26.32% | 13 | 20 | 22.75% |
| SU240510P00040000 | 2024-04-23 9:30AM EDT | 2024-05-10 | 1.46 | 0.78 | 1.23 | 0.00 | - | 1 | 1 | 27.83% |
| SU240517P00040000 | 2024-04-25 2:17PM EDT | 2024-05-17 | 1.30 | 1.27 | 1.30 | -0.09 | -6.47% | 5 | 194 | 25.00% |
| SU240531P00040000 | 2024-04-23 1:20PM EDT | 2024-05-31 | 1.68 | 1.45 | 1.63 | 0.00 | - | 1 | 17 | 26.42% |
| SU240621P00040000 | 2024-04-25 1:48PM EDT | 2024-06-21 | 1.90 | 1.88 | 1.92 | -0.24 | -11.21% | 11 | 91 | 25.73% |
| SU240719P00040000 | 2024-04-25 2:15PM EDT | 2024-07-19 | 2.17 | 2.11 | 2.15 | -0.14 | -6.06% | 2 | 656 | 24.17% |
| SU240920P00040000 | 2024-04-25 3:37PM EDT | 2024-09-20 | 2.74 | 2.57 | 2.82 | -0.09 | -3.18% | 60 | 105 | 25.03% |
| SU250117P00040000 | 2024-04-24 1:13PM EDT | 2025-01-17 | 3.80 | 3.60 | 3.70 | 0.00 | - | 6 | 344 | 25.20% |
| SU260116P00040000 | 2024-04-19 11:31AM EDT | 2026-01-16 | 5.80 | 4.35 | 5.55 | 0.00 | - | 11 | 46 | 25.39% |
© 2024 Yahoo. All rights reserved.