Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240503C00032000 | 2024-04-08 3:03PM EDT | 32.00 | 6.97 | 5.25 | 5.55 | 0.00 | - | - | 1 | 93.75% |
| SU240503C00034000 | 2024-04-02 2:38PM EDT | 34.00 | 4.05 | 2.84 | 3.50 | 0.00 | - | 13 | 7 | 0.00% |
| SU240503C00036000 | 2024-04-17 10:08AM EDT | 36.00 | 2.15 | 1.26 | 1.49 | 0.00 | - | 1 | 8 | 0.00% |
| SU240503C00036500 | 2024-04-30 1:45PM EDT | 36.50 | 2.09 | 1.01 | 1.07 | 0.00 | - | 1 | 3 | 26.37% |
| SU240503C00037000 | 2024-05-01 11:15AM EDT | 37.00 | 0.65 | 0.62 | 0.68 | -0.89 | -57.79% | 2 | 52 | 27.15% |
| SU240503C00037500 | 2024-05-01 11:52AM EDT | 37.50 | 0.36 | 0.34 | 0.36 | -1.70 | -82.52% | 4 | 5 | 25.98% |
| SU240503C00038000 | 2024-05-01 10:45AM EDT | 38.00 | 0.21 | 0.14 | 0.17 | -0.66 | -75.86% | 3 | 46 | 26.56% |
| SU240503C00038500 | 2024-05-01 10:45AM EDT | 38.50 | 0.10 | 0.05 | 0.08 | -0.26 | -72.22% | 31 | 76 | 28.32% |
| SU240503C00039000 | 2024-05-01 11:52AM EDT | 39.00 | 0.02 | 0.02 | 0.04 | -0.16 | -88.89% | 5 | 117 | 30.86% |
| SU240503C00039500 | 2024-05-01 9:46AM EDT | 39.50 | 0.03 | 0.01 | 0.12 | -0.07 | -70.00% | 2 | 344 | 51.17% |
| SU240503C00040000 | 2024-04-30 11:27AM EDT | 40.00 | 0.01 | 0.00 | 0.61 | -0.09 | -90.00% | 1 | 887 | 81.64% |
| SU240503C00040500 | 2024-04-30 1:45PM EDT | 40.50 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 220 | 123.05% |
| SU240503C00041000 | 2024-04-30 2:18PM EDT | 41.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 96 | 72.66% |
| SU240503C00042000 | 2024-04-22 10:26AM EDT | 42.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 20 | 41 | 152.15% |
| SU240503C00043000 | 2024-04-23 2:30PM EDT | 43.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 50 | 169.73% |
| SU240503C00044000 | 2024-04-18 1:42PM EDT | 44.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 110 | 42 | 186.33% |
| SU240503C00046000 | 2024-04-18 1:42PM EDT | 46.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 10 | 12 | 262.11% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240503P00032000 | 2024-04-19 1:25PM EDT | 32.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 30 | 30 | 197.46% |
| SU240503P00032500 | 2024-04-19 1:25PM EDT | 32.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 30 | 30 | 184.77% |
| SU240503P00033000 | 2024-04-18 12:34PM EDT | 33.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 100 | 51 | 172.27% |
| SU240503P00034000 | 2024-04-24 11:29AM EDT | 34.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 12 | 146.88% |
| SU240503P00034500 | 2024-04-19 2:04PM EDT | 34.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 0 | 133.98% |
| SU240503P00035000 | 2024-04-24 3:57PM EDT | 35.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 1 | 12 | 121.48% |
| SU240503P00035500 | 2024-04-17 9:45AM EDT | 35.50 | 0.10 | 0.00 | 1.28 | 0.00 | - | - | 1 | 108.20% |
| SU240503P00036000 | 2024-04-26 9:30AM EDT | 36.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 3 | 38 | 34.38% |
| SU240503P00036500 | 2024-05-01 12:30PM EDT | 36.50 | 0.08 | 0.07 | 0.10 | +0.03 | +60.00% | 3 | 1,005 | 32.03% |
| SU240503P00037000 | 2024-04-30 1:38PM EDT | 37.00 | 0.03 | 0.18 | 0.22 | 0.00 | - | 1 | 87 | 31.84% |
| SU240503P00037500 | 2024-04-30 3:50PM EDT | 37.50 | 0.11 | 0.37 | 0.41 | 0.00 | - | 7 | 20 | 30.76% |
| SU240503P00038000 | 2024-04-30 3:19PM EDT | 38.00 | 0.16 | 0.67 | 0.72 | 0.00 | - | 11 | 491 | 31.84% |
| SU240503P00038500 | 2024-04-30 3:08PM EDT | 38.50 | 0.37 | 1.08 | 1.15 | 0.00 | - | 9 | 104 | 37.50% |
| SU240503P00039000 | 2024-04-30 3:54PM EDT | 39.00 | 0.87 | 1.39 | 1.72 | 0.00 | - | 16 | 103 | 54.69% |
| SU240503P00039500 | 2024-05-01 11:16AM EDT | 39.50 | 1.98 | 2.02 | 2.14 | +0.88 | +80.00% | 1 | 134 | 55.66% |
| SU240503P00040000 | 2024-04-30 9:34AM EDT | 40.00 | 0.95 | 2.44 | 2.87 | 0.00 | - | 3 | 31 | 66.21% |
| SU240503P00041000 | 2024-04-29 2:44PM EDT | 41.00 | 1.51 | 3.45 | 3.65 | 0.00 | - | 20 | 17 | 64.84% |
© 2024 Yahoo. All rights reserved.