Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU250321C00030000 | 2024-08-02 12:19PM EDT | 30.00 | 7.70 | 10.00 | 11.15 | 0.00 | - | 1 | 2 | 73.41% |
| SU250321C00034000 | 2024-07-23 12:54PM EDT | 34.00 | 5.85 | 6.60 | 8.55 | 0.00 | - | 5 | 15 | 62.82% |
| SU250321C00035000 | 2024-09-13 1:17PM EDT | 35.00 | 3.97 | 3.70 | 3.85 | +0.29 | +7.88% | 5 | 109 | 30.13% |
| SU250321C00036000 | 2024-08-13 1:56PM EDT | 36.00 | 6.45 | 3.10 | 4.05 | 0.00 | - | 68 | 121 | 36.99% |
| SU250321C00037000 | 2024-09-13 10:56AM EDT | 37.00 | 3.06 | 2.66 | 2.74 | +0.66 | +27.50% | 3 | 141 | 28.69% |
| SU250321C00038000 | 2024-09-13 9:46AM EDT | 38.00 | 2.41 | 2.20 | 2.29 | +0.22 | +10.05% | 1 | 78 | 28.25% |
| SU250321C00039000 | 2024-09-13 1:55PM EDT | 39.00 | 2.00 | 1.83 | 1.89 | +0.26 | +14.94% | 2 | 11 | 27.81% |
| SU250321C00040000 | 2024-09-13 2:57PM EDT | 40.00 | 1.63 | 1.35 | 1.55 | +0.23 | +16.43% | 10 | 149 | 27.47% |
| SU250321C00041000 | 2024-08-23 2:42PM EDT | 41.00 | 3.12 | 1.20 | 1.26 | 0.00 | - | 10 | 12 | 27.17% |
| SU250321C00042000 | 2024-09-12 11:04AM EDT | 42.00 | 1.12 | 0.96 | 1.02 | +0.14 | +14.29% | 10 | 19 | 26.98% |
| SU250321C00043000 | 2024-09-12 11:07AM EDT | 43.00 | 0.79 | 0.58 | 0.83 | 0.00 | - | 25 | 36 | 26.93% |
| SU250321C00044000 | 2024-08-15 2:15PM EDT | 44.00 | 2.50 | 0.60 | 0.67 | 0.00 | - | 40 | 50 | 26.88% |
| SU250321C00045000 | 2024-09-10 1:20PM EDT | 45.00 | 0.50 | 0.46 | 0.54 | 0.00 | - | 22 | 71 | 26.86% |
| SU250321C00046000 | 2024-09-06 11:07AM EDT | 46.00 | 0.70 | 0.35 | 0.44 | 0.00 | - | 30 | 83 | 26.95% |
| SU250321C00050000 | 2024-08-26 2:18PM EDT | 50.00 | 0.73 | 0.02 | 0.22 | 0.00 | - | 3 | 5 | 28.22% |
| SU250321C00055000 | 2024-09-09 12:33PM EDT | 55.00 | 0.16 | 0.04 | 0.87 | 0.00 | - | 2 | 11 | 48.07% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU250321P00030000 | 2024-09-11 2:47PM EDT | 30.00 | 0.84 | 0.69 | 0.98 | 0.00 | - | 1 | 18 | 34.13% |
| SU250321P00032000 | 2024-08-19 3:36PM EDT | 32.00 | 0.57 | 1.12 | 1.25 | 0.00 | - | 5 | 0 | 30.25% |
| SU250321P00033000 | 2024-09-10 1:57PM EDT | 33.00 | 1.69 | 1.37 | 1.56 | 0.00 | - | 10 | 10 | 29.96% |
| SU250321P00034000 | 2024-08-26 2:18PM EDT | 34.00 | 0.76 | 1.73 | 1.88 | 0.00 | - | 3 | 18 | 29.22% |
| SU250321P00035000 | 2024-09-12 2:51PM EDT | 35.00 | 2.28 | 2.06 | 2.18 | 0.00 | - | 57 | 59 | 27.86% |
| SU250321P00036000 | 2024-09-12 11:00AM EDT | 36.00 | 2.67 | 2.43 | 2.61 | 0.00 | - | 1 | 123 | 27.30% |
| SU250321P00037000 | 2024-09-12 10:42AM EDT | 37.00 | 3.20 | 3.00 | 3.10 | 0.00 | - | 10 | 58 | 26.78% |
| SU250321P00038000 | 2024-09-13 1:17PM EDT | 38.00 | 3.45 | 3.55 | 3.65 | -0.54 | -13.53% | 5 | 41 | 26.34% |
| SU250321P00039000 | 2024-09-10 12:21PM EDT | 39.00 | 4.50 | 4.15 | 4.25 | 0.00 | - | 1 | 17 | 25.86% |
| SU250321P00040000 | 2024-09-05 10:09AM EDT | 40.00 | 3.45 | 4.80 | 4.95 | 0.00 | - | 10 | 171 | 25.83% |
| SU250321P00042000 | 2024-08-30 10:13AM EDT | 42.00 | 4.00 | 6.25 | 6.40 | 0.00 | - | 2 | 18 | 24.85% |
| SU250321P00044000 | 2024-08-15 2:25PM EDT | 44.00 | 4.55 | 7.90 | 8.40 | 0.00 | - | 48 | 41 | 29.22% |
| SU250321P00046000 | 2024-09-05 2:56PM EDT | 46.00 | 8.10 | 8.20 | 11.70 | 0.00 | - | - | 99 | 48.68% |
© 2024 Yahoo. All rights reserved.