Suncor Energy Inc. (SU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240510C00033000 | 2024-04-19 10:28AM EDT | 33.00 | 5.92 | 3.20 | 5.80 | 0.00 | - | 4 | 4 | 124.81% |
| SU240510C00034500 | 2024-04-24 3:42PM EDT | 34.50 | 4.78 | 2.50 | 3.95 | 0.00 | - | - | 1 | 83.69% |
| SU240510C00035000 | 2024-04-19 3:39PM EDT | 35.00 | 3.77 | 2.75 | 3.30 | 0.00 | - | 1 | 2 | 53.81% |
| SU240510C00036000 | 2024-05-01 2:38PM EDT | 36.00 | 2.01 | 1.52 | 2.04 | -1.53 | -43.22% | 2 | 4 | 41.41% |
| SU240510C00037000 | 2024-05-01 2:25PM EDT | 37.00 | 1.22 | 1.20 | 1.23 | -1.28 | -51.20% | 38 | 79 | 35.16% |
| SU240510C00038000 | 2024-05-01 3:02PM EDT | 38.00 | 0.82 | 0.67 | 0.70 | -0.46 | -35.94% | 43 | 89 | 34.57% |
| SU240510C00038500 | 2024-05-01 2:57PM EDT | 38.50 | 0.63 | 0.48 | 0.51 | -0.98 | -60.87% | 28 | 14 | 34.57% |
| SU240510C00039000 | 2024-05-01 3:02PM EDT | 39.00 | 0.44 | 0.33 | 0.36 | -0.14 | -24.14% | 81 | 175 | 34.57% |
| SU240510C00039500 | 2024-05-01 1:38PM EDT | 39.50 | 0.21 | 0.23 | 0.25 | -0.09 | -30.00% | 16 | 24 | 34.67% |
| SU240510C00040000 | 2024-04-30 3:55PM EDT | 40.00 | 0.97 | 0.15 | 0.18 | +0.72 | +288.00% | 37 | 226 | 35.55% |
| SU240510C00040500 | 2024-05-01 11:33AM EDT | 40.50 | 0.11 | 0.10 | 0.13 | -0.37 | -77.08% | 30 | 73 | 36.52% |
| SU240510C00041000 | 2024-05-01 1:12PM EDT | 41.00 | 0.08 | 0.00 | 0.10 | -0.10 | -55.56% | 5 | 97 | 38.09% |
| SU240510C00041500 | 2024-05-01 1:24PM EDT | 41.50 | 0.04 | 0.06 | 0.08 | -0.23 | -85.19% | 30 | 39 | 39.84% |
| SU240510C00042000 | 2024-05-01 11:33AM EDT | 42.00 | 0.02 | 0.04 | 0.28 | -0.14 | -87.50% | 30 | 41 | 51.56% |
| SU240510C00043000 | 2024-05-01 1:23PM EDT | 43.00 | 0.21 | 0.03 | 0.20 | -0.01 | -4.55% | 16 | 2 | 54.69% |
| SU240510C00043500 | 2024-05-01 1:22PM EDT | 43.50 | 0.31 | 0.02 | 0.31 | +0.28 | +933.33% | 8 | 13 | 63.48% |
| SU240510C00045000 | 2024-04-25 1:33PM EDT | 45.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 50 | 109.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240510P00033000 | 2024-04-29 9:44AM EDT | 33.00 | 0.01 | 0.02 | 1.30 | 0.00 | - | 1 | 21 | 97.36% |
| SU240510P00034000 | 2024-04-25 10:46AM EDT | 34.00 | 0.02 | 0.06 | 0.07 | 0.00 | - | 8 | 8 | 41.02% |
| SU240510P00035000 | 2024-05-01 10:44AM EDT | 35.00 | 0.13 | 0.10 | 0.12 | +0.07 | +116.67% | 25 | 17 | 36.33% |
| SU240510P00035500 | 2024-05-01 10:29AM EDT | 35.50 | 0.16 | 0.15 | 0.18 | +0.05 | +45.45% | 10 | 258 | 35.55% |
| SU240510P00036000 | 2024-05-01 2:14PM EDT | 36.00 | 0.32 | 0.23 | 0.26 | +0.17 | +113.33% | 48 | 342 | 34.57% |
| SU240510P00037000 | 2024-05-01 2:12PM EDT | 37.00 | 0.67 | 0.50 | 0.54 | +0.43 | +179.17% | 42 | 106 | 33.50% |
| SU240510P00038000 | 2024-05-01 3:35PM EDT | 38.00 | 1.02 | 0.97 | 1.01 | +0.64 | +168.42% | 12 | 65 | 32.96% |
| SU240510P00038500 | 2024-05-01 10:30AM EDT | 38.50 | 1.13 | 1.28 | 1.32 | +0.73 | +182.50% | 1 | 11 | 32.91% |
| SU240510P00039000 | 2024-05-01 11:28AM EDT | 39.00 | 1.75 | 1.19 | 1.85 | +0.95 | +118.75% | 30 | 43 | 41.02% |
| SU240510P00040000 | 2024-05-01 11:24AM EDT | 40.00 | 2.62 | 1.40 | 2.72 | +1.54 | +142.59% | 2 | 87 | 46.68% |
© 2024 Yahoo. All rights reserved.