Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240906C00036000 | 2024-08-09 12:11PM EDT | 36.00 | 4.00 | 4.40 | 4.75 | 0.00 | - | - | 6 | 51.17% |
| SU240906C00037000 | 2024-08-12 11:23AM EDT | 37.00 | 3.79 | 2.90 | 3.80 | 0.00 | - | 5 | 3 | 68.36% |
| SU240906C00038000 | 2024-08-30 3:58PM EDT | 38.00 | 2.61 | 2.45 | 2.72 | -0.57 | -17.92% | 20 | 1 | 47.85% |
| SU240906C00039000 | 2024-08-12 11:23AM EDT | 39.00 | 2.10 | 1.48 | 1.80 | 0.00 | - | 8 | 108 | 39.65% |
| SU240906C00040000 | 2024-08-30 2:21PM EDT | 40.00 | 0.50 | 0.50 | 0.91 | -0.37 | -42.53% | 36 | 59 | 29.20% |
| SU240906C00040500 | 2024-08-30 2:38PM EDT | 40.50 | 0.32 | 0.30 | 0.89 | -0.58 | -64.44% | 337 | 11 | 41.99% |
| SU240906C00041000 | 2024-08-30 3:46PM EDT | 41.00 | 0.12 | 0.12 | 0.29 | -0.28 | -70.00% | 71 | 61 | 23.24% |
| SU240906C00041500 | 2024-08-30 3:43PM EDT | 41.50 | 0.06 | 0.05 | 0.08 | -0.18 | -75.00% | 62 | 56 | 18.26% |
| SU240906C00042000 | 2024-08-30 11:14AM EDT | 42.00 | 0.04 | 0.02 | 0.05 | -0.10 | -71.43% | 487 | 437 | 21.09% |
| SU240906C00042500 | 2024-08-26 3:23PM EDT | 42.50 | 0.24 | 0.01 | 0.04 | 0.00 | - | 4 | 8 | 24.81% |
| SU240906C00043000 | 2024-08-30 3:19PM EDT | 43.00 | 0.02 | 0.01 | 0.61 | -0.10 | -83.33% | 100 | 87 | 53.52% |
| SU240906C00044000 | 2024-08-30 3:20PM EDT | 44.00 | 0.06 | 0.01 | 0.19 | 0.00 | - | 100 | 141 | 55.86% |
| SU240906C00045000 | 2024-08-19 1:52PM EDT | 45.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 8 | 19 | 48.44% |
| SU240906C00046000 | 2024-08-19 1:52PM EDT | 46.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 30 | 37 | 92.77% |
| SU240906C00050000 | 2024-08-30 10:28AM EDT | 50.00 | 0.01 | 0.00 | - | 0.00 | - | - | - | 50.00% |
Putsfor6 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240906P00030000 | 2024-08-05 11:08AM EDT | 30.00 | 0.19 | 0.00 | 0.04 | 0.00 | - | 8 | 8 | 104.69% |
| SU240906P00031000 | 2024-08-27 11:06AM EDT | 31.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 13 | 94.53% |
| SU240906P00032000 | 2024-08-30 2:36PM EDT | 32.00 | 0.01 | 0.00 | 0.04 | -0.09 | -90.00% | 6 | 16 | 84.38% |
| SU240906P00032500 | 2024-08-26 9:30AM EDT | 32.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 1 | 79.69% |
| SU240906P00033000 | 2024-08-29 2:25PM EDT | 33.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 2 | 182 | 86.72% |
| SU240906P00034000 | 2024-08-26 9:30AM EDT | 34.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 1 | 8 | 74.22% |
| SU240906P00035000 | 2024-08-07 2:09PM EDT | 35.00 | 0.25 | 0.01 | 0.25 | 0.00 | - | 3 | 3 | 79.69% |
| SU240906P00035500 | 2024-08-29 10:26AM EDT | 35.50 | 0.03 | - | 0.05 | 0.00 | - | - | - | 60.16% |
| SU240906P00036000 | 2024-08-29 10:26AM EDT | 36.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 8 | 14 | 51.17% |
| SU240906P00036500 | 2024-08-29 1:42PM EDT | 36.50 | 0.04 | 0.01 | 0.28 | 0.00 | - | 8 | - | 63.48% |
| SU240906P00037000 | 2024-08-15 1:35PM EDT | 37.00 | 0.07 | 0.02 | 0.25 | 0.00 | - | 29 | 35 | 56.06% |
| SU240906P00037500 | 2024-08-29 1:42PM EDT | 37.50 | 0.02 | 0.02 | 0.08 | 0.00 | - | 8 | - | 43.36% |
| SU240906P00038000 | 2024-08-29 2:51PM EDT | 38.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 3 | 10 | 35.16% |
| SU240906P00038500 | 2024-08-27 9:40AM EDT | 38.50 | 0.02 | 0.04 | 0.07 | 0.00 | - | - | 1 | 30.86% |
| SU240906P00039000 | 2024-08-28 11:26AM EDT | 39.00 | 0.15 | 0.08 | 0.11 | 0.00 | - | 10 | 8 | 28.71% |
| SU240906P00039500 | 2024-08-30 2:37PM EDT | 39.50 | 0.24 | 0.16 | 0.20 | +0.08 | +50.00% | 44 | 4 | 28.13% |
| SU240906P00040000 | 2024-08-30 3:34PM EDT | 40.00 | 0.41 | 0.31 | 0.35 | -0.03 | -6.82% | 200 | 117 | 28.22% |
| SU240906P00040500 | 2024-08-30 9:49AM EDT | 40.50 | 0.80 | 0.54 | 0.61 | +0.09 | +12.68% | 4 | 92 | 30.37% |
| SU240906P00041000 | 2024-08-30 3:50PM EDT | 41.00 | 0.98 | 0.78 | 1.05 | +0.32 | +48.48% | 1 | 15 | 38.28% |
| SU240906P00041500 | 2024-08-30 3:07PM EDT | 41.50 | 1.49 | 1.17 | 1.39 | +0.79 | +112.86% | 6 | 2 | 39.16% |
| SU240906P00042000 | 2024-08-26 10:40AM EDT | 42.00 | 0.99 | 1.66 | 1.93 | 0.00 | - | 6 | 8 | 49.32% |
| SU240906P00042500 | 2024-08-30 9:51AM EDT | 42.50 | 2.25 | 2.08 | 2.45 | -0.27 | -10.71% | 51 | 1 | 57.91% |
© 2024 Yahoo. All rights reserved.