Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU241220C00020000 | 2024-09-05 10:04AM EDT | 20.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| SU241220C00029000 | 2024-08-07 2:39PM EDT | 29.00 | 10.30 | 7.80 | 9.95 | 0.00 | - | 100 | 200 | 53.96% |
| SU241220C00030000 | 2024-09-10 2:54PM EDT | 30.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| SU241220C00031000 | 2024-07-23 2:22PM EDT | 31.00 | 7.70 | 8.55 | 11.50 | 0.00 | - | 1 | 26 | 97.90% |
| SU241220C00032000 | 2024-09-12 9:53AM EDT | 32.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| SU241220C00033000 | 2024-08-29 10:36AM EDT | 33.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 0.00% |
| SU241220C00034000 | 2024-09-10 11:19AM EDT | 34.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 7 | 76 | 0.00% |
| SU241220C00035000 | 2024-09-18 2:02PM EDT | 35.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 186 | 0.00% |
| SU241220C00036000 | 2024-09-17 2:17PM EDT | 36.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 3 | 111 | 0.00% |
| SU241220C00037000 | 2024-09-17 2:44PM EDT | 37.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 3 | 647 | 0.10% |
| SU241220C00038000 | 2024-09-18 1:59PM EDT | 38.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 22 | 488 | 1.56% |
| SU241220C00039000 | 2024-09-18 2:10PM EDT | 39.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 3 | 397 | 3.13% |
| SU241220C00040000 | 2024-09-18 3:52PM EDT | 40.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 103 | 3,632 | 3.13% |
| SU241220C00041000 | 2024-09-16 3:58PM EDT | 41.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 10 | 872 | 6.25% |
| SU241220C00042000 | 2024-09-18 10:10AM EDT | 42.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 1,577 | 6.25% |
| SU241220C00043000 | 2024-09-13 3:15PM EDT | 43.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 474 | 1,678 | 6.25% |
| SU241220C00044000 | 2024-09-18 2:46PM EDT | 44.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 24 | 312 | 6.25% |
| SU241220C00045000 | 2024-09-13 11:41AM EDT | 45.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 343 | 12.50% |
| SU241220C00046000 | 2024-09-16 3:29PM EDT | 46.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 12.50% |
| SU241220C00050000 | 2024-09-09 2:00PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 108 | 12.50% |
| SU241220C00055000 | 2024-07-22 10:36AM EDT | 55.00 | 0.08 | 0.06 | 0.15 | 0.00 | - | 10 | 18 | 44.14% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU241220P00025000 | 2024-08-06 12:39PM EDT | 25.00 | 0.18 | 0.01 | 2.18 | 0.00 | - | 13 | 9 | 80.62% |
| SU241220P00029000 | 2024-09-13 12:37PM EDT | 29.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 12.50% |
| SU241220P00030000 | 2024-09-11 11:41AM EDT | 30.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1,206 | 12.50% |
| SU241220P00031000 | 2024-09-12 1:54PM EDT | 31.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 6.25% |
| SU241220P00032000 | 2024-09-18 2:02PM EDT | 32.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,536 | 6.25% |
| SU241220P00033000 | 2024-09-13 12:37PM EDT | 33.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 6.25% |
| SU241220P00034000 | 2024-09-10 1:41PM EDT | 34.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 29 | 169 | 3.13% |
| SU241220P00035000 | 2024-09-18 3:48PM EDT | 35.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 204 | 3.13% |
| SU241220P00036000 | 2024-09-17 12:40PM EDT | 36.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 3,058 | 1.56% |
| SU241220P00037000 | 2024-09-18 3:52PM EDT | 37.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,487 | 0.00% |
| SU241220P00038000 | 2024-09-17 2:08PM EDT | 38.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 3 | 158 | 0.00% |
| SU241220P00039000 | 2024-09-18 12:24PM EDT | 39.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 352 | 0.00% |
| SU241220P00040000 | 2024-09-18 9:45AM EDT | 40.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 17 | 199 | 0.00% |
| SU241220P00041000 | 2024-09-10 10:07AM EDT | 41.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 0.00% |
| SU241220P00042000 | 2024-09-18 3:20PM EDT | 42.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 7 | 319 | 0.00% |
| SU241220P00043000 | 2024-09-10 10:08AM EDT | 43.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| SU241220P00044000 | 2024-09-05 3:59PM EDT | 44.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| SU241220P00045000 | 2024-08-30 12:34PM EDT | 45.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SU241220P00046000 | 2024-09-11 9:46AM EDT | 46.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| SU241220P00050000 | 2024-09-09 12:17PM EDT | 50.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.