Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240920C00020000 | 2024-05-31 3:42PM EDT | 20.00 | 20.56 | 16.05 | 20.30 | 0.00 | - | 1 | 0 | 798.05% |
| SU240920C00025000 | 2024-09-03 2:02PM EDT | 25.00 | 14.20 | 10.15 | 14.20 | 0.00 | - | 70 | 0 | 342.97% |
| SU240920C00026000 | 2024-09-03 2:42PM EDT | 26.00 | 13.75 | 9.15 | 13.10 | 0.00 | - | 1,240 | 0 | 296.09% |
| SU240920C00027000 | 2024-09-10 9:51AM EDT | 27.00 | 9.60 | 8.25 | 12.05 | 0.00 | - | 1 | 54 | 278.52% |
| SU240920C00028000 | 2024-09-03 2:42PM EDT | 28.00 | 11.35 | 7.15 | 11.10 | 0.00 | - | 1,240 | 0 | 243.75% |
| SU240920C00029000 | 2024-09-03 2:02PM EDT | 29.00 | 10.20 | 6.15 | 10.10 | 0.00 | - | 50 | 0 | 218.75% |
| SU240920C00030000 | 2024-09-10 9:47AM EDT | 30.00 | 6.75 | 5.15 | 9.10 | 0.00 | - | 1 | 1 | 193.75% |
| SU240920C00031000 | 2024-09-03 2:42PM EDT | 31.00 | 8.65 | 4.20 | 8.10 | 0.00 | - | 1,240 | 0 | 176.17% |
| SU240920C00032000 | 2024-09-03 2:42PM EDT | 32.00 | 7.65 | 3.15 | 7.05 | 0.00 | - | 1,240 | 0 | 139.06% |
| SU240920C00033000 | 2024-09-03 2:42PM EDT | 33.00 | 6.23 | 2.22 | 6.10 | 0.00 | - | 1,240 | 13 | 128.91% |
| SU240920C00034000 | 2024-09-18 3:52PM EDT | 34.00 | 3.01 | 1.29 | 3.80 | -2.67 | -47.01% | 1 | 1 | 188.09% |
| SU240920C00034500 | 2024-09-11 10:56AM EDT | 34.50 | 1.51 | 1.28 | 2.94 | 0.00 | - | - | 2 | 129.30% |
| SU240920C00035000 | 2024-09-18 1:20PM EDT | 35.00 | 2.17 | 1.58 | 2.30 | +0.07 | +3.33% | 1 | 63 | 96.88% |
| SU240920C00035500 | 2024-09-16 3:48PM EDT | 35.50 | 1.45 | 1.44 | 1.69 | 0.00 | - | 22 | 35 | 50.39% |
| SU240920C00036000 | 2024-09-18 2:31PM EDT | 36.00 | 1.45 | 1.00 | 1.13 | +0.18 | +14.17% | 8 | 74 | 46.68% |
| SU240920C00036500 | 2024-09-17 3:45PM EDT | 36.50 | 0.90 | 0.65 | 0.89 | 0.00 | - | 2 | 82 | 57.81% |
| SU240920C00037000 | 2024-09-18 2:17PM EDT | 37.00 | 0.49 | 0.33 | 0.38 | -0.08 | -14.04% | 61 | 324 | 36.13% |
| SU240920C00037500 | 2024-09-18 3:41PM EDT | 37.50 | 0.18 | 0.14 | 0.18 | -0.10 | -35.71% | 26 | 70 | 35.35% |
| SU240920C00038000 | 2024-09-18 3:40PM EDT | 38.00 | 0.06 | 0.05 | 0.08 | -0.08 | -57.14% | 43 | 731 | 36.33% |
| SU240920C00038500 | 2024-09-18 3:40PM EDT | 38.50 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 15 | 139 | 41.41% |
| SU240920C00039000 | 2024-09-18 2:25PM EDT | 39.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 78 | 374 | 50.78% |
| SU240920C00039500 | 2024-09-17 1:18PM EDT | 39.50 | 0.04 | 0.00 | 0.26 | 0.00 | - | 13 | 60 | 76.56% |
| SU240920C00040000 | 2024-09-18 3:46PM EDT | 40.00 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 103 | 2,103 | 68.36% |
| SU240920C00040500 | 2024-09-17 3:02PM EDT | 40.50 | 0.03 | 0.00 | 2.17 | 0.00 | - | 21 | 480 | 215.23% |
| SU240920C00041000 | 2024-09-17 1:47PM EDT | 41.00 | 0.03 | 0.00 | 0.07 | +0.01 | +50.00% | 3 | 1,802 | 78.91% |
| SU240920C00041500 | 2024-09-16 3:27PM EDT | 41.50 | 0.03 | 0.01 | 2.16 | 0.00 | - | 2 | 98 | 240.82% |
| SU240920C00042000 | 2024-09-18 2:01PM EDT | 42.00 | 0.04 | 0.00 | 0.07 | +0.01 | +33.33% | 131 | 2,344 | 93.75% |
| SU240920C00042500 | 2024-09-16 1:52PM EDT | 42.50 | 0.02 | 0.00 | 2.15 | 0.00 | - | 10 | 58 | 263.48% |
| SU240920C00043000 | 2024-09-17 3:10PM EDT | 43.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 4 | 307 | 275.00% |
| SU240920C00043500 | 2024-09-16 1:52PM EDT | 43.50 | 0.02 | 0.00 | 2.15 | 0.00 | - | 10 | 11 | 285.94% |
| SU240920C00044000 | 2024-09-17 3:08PM EDT | 44.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 6,531 | 132.81% |
| SU240920C00044500 | 2024-09-18 10:22AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 51 | 96.88% |
| SU240920C00045000 | 2024-09-18 1:54PM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 381 | 1,774 | 121.88% |
| SU240920C00045500 | 2024-09-17 11:14AM EDT | 45.50 | 0.01 | 0.00 | 2.14 | 0.00 | - | 231 | 401 | 326.76% |
| SU240920C00046000 | 2024-09-16 1:32PM EDT | 46.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 55 | 174 | 336.52% |
| SU240920C00046500 | 2024-09-05 11:55AM EDT | 46.50 | 0.03 | 0.00 | 2.14 | 0.00 | - | 8 | 150 | 346.09% |
| SU240920C00047000 | 2024-09-05 11:55AM EDT | 47.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 8 | 233 | 354.69% |
| SU240920C00048000 | 2024-09-05 11:55AM EDT | 48.00 | 0.04 | 0.00 | 1.80 | 0.00 | - | 8 | 48 | 351.17% |
| SU240920C00049000 | 2024-09-11 3:54PM EDT | 49.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 18 | 165.63% |
| SU240920C00050000 | 2024-09-12 9:49AM EDT | 50.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 53 | 406.64% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240920P00020000 | 2024-08-05 9:30AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 100.00% |
| SU240920P00024000 | 2024-08-08 10:03AM EDT | 24.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1,000 | 1,104 | 337.50% |
| SU240920P00025000 | 2024-07-09 2:53PM EDT | 25.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 60 | 51 | 282.81% |
| SU240920P00026000 | 2024-06-07 1:39PM EDT | 26.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 8 | 20 | 266.41% |
| SU240920P00027000 | 2024-07-08 11:07AM EDT | 27.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 60 | 53 | 335.16% |
| SU240920P00028000 | 2024-09-09 3:12PM EDT | 28.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 11 | 189 | 428.91% |
| SU240920P00029000 | 2024-09-17 11:14AM EDT | 29.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 80 | 204 | 175.00% |
| SU240920P00030000 | 2024-09-18 11:46AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 450 | 121.88% |
| SU240920P00031000 | 2024-09-13 2:17PM EDT | 31.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 3 | 624 | 321.48% |
| SU240920P00032000 | 2024-09-17 1:04PM EDT | 32.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 35 | 600 | 286.72% |
| SU240920P00033000 | 2024-09-11 10:29AM EDT | 33.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 2 | 1,227 | 251.37% |
| SU240920P00033500 | 2024-09-12 9:42AM EDT | 33.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 233.59% |
| SU240920P00034000 | 2024-09-18 3:11PM EDT | 34.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 7 | 1,961 | 60.94% |
| SU240920P00034500 | 2024-09-16 10:57AM EDT | 34.50 | 0.07 | 0.00 | 2.16 | 0.00 | - | 4 | 8 | 198.05% |
| SU240920P00035000 | 2024-09-17 12:37PM EDT | 35.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 4,125 | 50.00% |
| SU240920P00035500 | 2024-09-17 10:00AM EDT | 35.50 | 0.05 | 0.02 | 0.05 | -0.04 | -44.44% | 1 | 69 | 41.80% |
| SU240920P00036000 | 2024-09-18 1:05PM EDT | 36.00 | 0.07 | 0.06 | 0.10 | -0.03 | -30.00% | 8 | 1,314 | 38.67% |
| SU240920P00036500 | 2024-09-18 1:06PM EDT | 36.50 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 17 | 286 | 35.94% |
| SU240920P00037000 | 2024-09-18 1:44PM EDT | 37.00 | 0.30 | 0.34 | 0.47 | -0.07 | -18.92% | 8 | 673 | 41.60% |
| SU240920P00037500 | 2024-09-18 1:55PM EDT | 37.50 | 0.58 | 0.64 | 0.69 | +0.04 | +7.41% | 4 | 54 | 33.20% |
| SU240920P00038000 | 2024-09-16 12:25PM EDT | 38.00 | 1.58 | 0.85 | 1.11 | 0.00 | - | 2 | 843 | 36.33% |
| SU240920P00038500 | 2024-09-18 11:12AM EDT | 38.50 | 1.50 | 1.48 | 1.89 | -0.40 | -21.05% | 30 | 56 | 58.59% |
| SU240920P00039000 | 2024-09-18 12:24PM EDT | 39.00 | 2.03 | 0.82 | 3.75 | +0.05 | +2.53% | 1 | 1,702 | 83.98% |
| SU240920P00039500 | 2024-09-16 10:41AM EDT | 39.50 | 3.13 | 0.69 | 4.25 | 0.00 | - | 1 | 61 | 248.83% |
| SU240920P00040000 | 2024-09-13 1:41PM EDT | 40.00 | 2.90 | 1.44 | 3.15 | -0.36 | -11.04% | 13 | 1,016 | 84.77% |
| SU240920P00040500 | 2024-09-11 2:39PM EDT | 40.50 | 4.30 | 1.44 | 5.30 | 0.00 | - | 2 | 16 | 283.40% |
| SU240920P00041000 | 2024-09-09 9:48AM EDT | 41.00 | 3.64 | 2.45 | 4.35 | 0.00 | - | 1 | 411 | 137.50% |
| SU240920P00041500 | 2024-09-03 11:11AM EDT | 41.50 | 2.79 | 2.42 | 6.40 | 0.00 | - | 21 | 0 | 320.70% |
| SU240920P00042000 | 2024-09-18 2:13PM EDT | 42.00 | 4.10 | 2.90 | 6.85 | -1.21 | -22.79% | 1 | 7 | 328.91% |
| SU240920P00042500 | 2024-09-03 9:51AM EDT | 42.50 | 3.50 | 3.55 | 7.35 | 0.00 | - | 5 | 6 | 341.60% |
| SU240920P00043000 | 2024-08-01 11:16AM EDT | 43.00 | 4.39 | 2.10 | 3.95 | 0.00 | - | 2 | 79 | 0.00% |
| SU240920P00044000 | 2024-09-03 11:57AM EDT | 44.00 | 5.02 | 5.00 | 8.85 | 0.00 | - | 3 | 0 | 377.34% |
| SU240920P00045000 | 2024-09-06 1:37PM EDT | 45.00 | 7.62 | 6.00 | 9.80 | 0.00 | - | 4 | 23 | 394.53% |
| SU240920P00046000 | 2024-05-17 9:55AM EDT | 46.00 | 6.50 | 8.10 | 11.15 | 0.00 | - | 288 | 52 | 273.44% |
| SU240920P00050000 | 2024-09-05 3:06PM EDT | 50.00 | 11.95 | 10.95 | 14.85 | 0.00 | - | 250 | 0 | 497.66% |
© 2024 Yahoo. All rights reserved.