Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240913C00030000 | 2024-09-05 9:40AM EDT | 30.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SU240913C00036000 | 2024-08-16 12:59PM EDT | 36.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU240913C00037000 | 2024-09-06 3:37PM EDT | 37.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SU240913C00037500 | 2024-09-06 2:35PM EDT | 37.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| SU240913C00038000 | 2024-09-06 3:50PM EDT | 38.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SU240913C00038500 | 2024-09-06 3:45PM EDT | 38.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SU240913C00039000 | 2024-09-06 1:55PM EDT | 39.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| SU240913C00039500 | 2024-09-06 11:30AM EDT | 39.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| SU240913C00040000 | 2024-09-06 3:38PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| SU240913C00040500 | 2024-09-06 9:50AM EDT | 40.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SU240913C00041000 | 2024-09-05 11:14AM EDT | 41.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SU240913C00041500 | 2024-09-05 10:00AM EDT | 41.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SU240913C00042000 | 2024-09-06 9:34AM EDT | 42.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| SU240913C00042500 | 2024-08-26 10:41AM EDT | 42.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SU240913C00043000 | 2024-09-04 9:31AM EDT | 43.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SU240913C00043500 | 2024-08-28 11:08AM EDT | 43.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SU240913C00044000 | 2024-08-08 1:52PM EDT | 44.00 | 0.19 | 0.01 | 0.74 | 0.00 | - | - | 8 | 123.83% |
| SU240913C00044500 | 2024-08-30 3:24PM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SU240913C00045000 | 2024-08-27 1:07PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SU240913C00045500 | 2024-08-28 10:25AM EDT | 45.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SU240913C00046000 | 2024-08-21 12:36PM EDT | 46.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SU240913C00046500 | 2024-09-06 3:52PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SU240913C00047000 | 2024-08-21 12:36PM EDT | 47.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SU240913C00048000 | 2024-08-07 12:37PM EDT | 48.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 8 | 98.44% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240913P00029000 | 2024-09-04 11:26AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SU240913P00030000 | 2024-09-06 9:42AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SU240913P00032000 | 2024-08-08 1:52PM EDT | 32.00 | 0.07 | 0.01 | 0.24 | 0.00 | - | - | 8 | 91.41% |
| SU240913P00033000 | 2024-09-06 3:51PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SU240913P00034000 | 2024-08-30 3:44PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SU240913P00035000 | 2024-09-06 12:36PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SU240913P00035500 | 2024-09-06 3:42PM EDT | 35.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SU240913P00036000 | 2024-09-06 3:54PM EDT | 36.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| SU240913P00036500 | 2024-09-06 3:37PM EDT | 36.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SU240913P00037000 | 2024-09-06 2:06PM EDT | 37.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SU240913P00037500 | 2024-09-06 11:08AM EDT | 37.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU240913P00038000 | 2024-09-06 2:08PM EDT | 38.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SU240913P00038500 | 2024-09-06 3:34PM EDT | 38.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SU240913P00039000 | 2024-09-06 1:53PM EDT | 39.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SU240913P00039500 | 2024-09-05 11:34AM EDT | 39.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SU240913P00040000 | 2024-09-06 12:38PM EDT | 40.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU240913P00040500 | 2024-09-04 11:28AM EDT | 40.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SU240913P00041000 | 2024-08-16 9:48AM EDT | 41.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU240913P00041500 | 2024-08-26 10:07AM EDT | 41.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.