Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240517C00032000 | 2024-04-04 12:44PM EDT | 32.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| SU240517C00033000 | 2024-04-30 3:17PM EDT | 33.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| SU240517C00034000 | 2024-04-30 3:16PM EDT | 34.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SU240517C00035000 | 2024-04-29 2:13PM EDT | 35.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2,167 | 0.00% |
| SU240517C00035500 | 2024-04-22 1:14PM EDT | 35.50 | 3.91 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SU240517C00036000 | 2024-04-30 3:34PM EDT | 36.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 11 | 736 | 0.00% |
| SU240517C00036500 | 2024-04-24 9:34AM EDT | 36.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SU240517C00037000 | 2024-04-26 11:54AM EDT | 37.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 3 | 1,324 | 0.00% |
| SU240517C00037500 | 2024-04-30 11:32AM EDT | 37.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SU240517C00038000 | 2024-04-30 2:30PM EDT | 38.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 67 | 1,274 | 0.78% |
| SU240517C00038500 | 2024-04-29 12:27PM EDT | 38.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 25 | 151 | 3.13% |
| SU240517C00039000 | 2024-04-30 3:54PM EDT | 39.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 20 | 2,431 | 3.13% |
| SU240517C00039500 | 2024-04-30 1:23PM EDT | 39.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 11 | 81 | 6.25% |
| SU240517C00040000 | 2024-04-30 3:54PM EDT | 40.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 11 | 1,535 | 6.25% |
| SU240517C00040500 | 2024-04-29 3:50PM EDT | 40.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 6.25% |
| SU240517C00041000 | 2024-04-30 2:18PM EDT | 41.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 83 | 495 | 12.50% |
| SU240517C00041500 | 2024-04-26 11:45AM EDT | 41.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 12.50% |
| SU240517C00042000 | 2024-04-30 12:34PM EDT | 42.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 12.50% |
| SU240517C00042500 | 2024-04-26 10:34AM EDT | 42.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| SU240517C00043000 | 2024-04-23 9:30AM EDT | 43.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 87 | 12.50% |
| SU240517C00043500 | 2024-04-22 2:33PM EDT | 43.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| SU240517C00044000 | 2024-04-05 12:05PM EDT | 44.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 1,175 | 12.50% |
| SU240517C00045000 | 2024-04-10 1:59PM EDT | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240517P00031000 | 2024-04-10 1:59PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 286 | 25.00% |
| SU240517P00032000 | 2024-04-29 1:32PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 1,003 | 25.00% |
| SU240517P00033000 | 2024-04-30 12:37PM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,271 | 12.50% |
| SU240517P00034000 | 2024-04-24 10:17AM EDT | 34.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 12.50% |
| SU240517P00035000 | 2024-04-29 11:50AM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 3,044 | 12.50% |
| SU240517P00036000 | 2024-04-29 2:24PM EDT | 36.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 526 | 6.25% |
| SU240517P00036500 | 2024-04-23 1:35PM EDT | 36.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 11 | 6.25% |
| SU240517P00037000 | 2024-04-26 2:50PM EDT | 37.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 16 | 538 | 3.13% |
| SU240517P00037500 | 2024-04-29 3:59PM EDT | 37.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 1.56% |
| SU240517P00038000 | 2024-04-30 3:54PM EDT | 38.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 15 | 1,694 | 0.00% |
| SU240517P00039000 | 2024-04-30 12:21PM EDT | 39.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 33 | 268 | 0.00% |
| SU240517P00039500 | 2024-04-29 11:00AM EDT | 39.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 125 | 128 | 0.00% |
| SU240517P00040000 | 2024-04-29 2:00PM EDT | 40.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 199 | 262 | 0.00% |
| SU240517P00040500 | 2024-04-24 2:21PM EDT | 40.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 31 | 0.00% |
| SU240517P00041000 | 2024-04-22 11:06AM EDT | 41.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 0.00% |
| SU240517P00041500 | 2024-04-25 1:27PM EDT | 41.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SU240517P00042000 | 2024-04-25 2:32PM EDT | 42.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 7 | 54 | 0.00% |
| SU240517P00042500 | 2024-04-25 1:27PM EDT | 42.50 | 3.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SU240517P00043000 | 2024-04-03 9:32AM EDT | 43.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.