Suncor Energy Inc. (SU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240607C00036000 | 2024-05-21 11:26AM EDT | 36.00 | 5.20 | 2.55 | 6.10 | 0.00 | - | 1 | 1 | 123.73% |
| SU240607C00037000 | 2024-05-07 3:43PM EDT | 37.00 | 2.40 | 2.10 | 3.95 | 0.00 | - | 10 | 16 | 63.67% |
| SU240607C00038000 | 2024-05-15 11:09AM EDT | 38.00 | 1.63 | 1.40 | 4.50 | 0.00 | - | 10 | 29 | 52.05% |
| SU240607C00039000 | 2024-05-21 11:39AM EDT | 39.00 | 2.30 | 1.36 | 2.23 | 0.00 | - | 5 | 58 | 49.95% |
| SU240607C00040000 | 2024-05-24 2:40PM EDT | 40.00 | 0.79 | 0.61 | 0.95 | -0.63 | -44.37% | 10 | 173 | 26.17% |
| SU240607C00041000 | 2024-05-24 3:54PM EDT | 41.00 | 0.25 | 0.30 | 0.33 | -0.03 | -10.71% | 25 | 165 | 20.22% |
| SU240607C00042000 | 2024-05-24 2:28PM EDT | 42.00 | 0.13 | 0.09 | 0.14 | -0.02 | -13.33% | 16 | 311 | 21.78% |
| SU240607C00043000 | 2024-05-16 9:48AM EDT | 43.00 | 0.09 | 0.03 | 0.06 | 0.00 | - | 8 | 103 | 23.63% |
| SU240607C00044000 | 2024-05-23 11:13AM EDT | 44.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 8 | 21 | 30.86% |
| SU240607C00045000 | 2024-05-23 11:13AM EDT | 45.00 | 0.02 | 0.01 | 0.29 | 0.00 | - | 8 | 24 | 52.93% |
| SU240607C00046000 | 2024-05-10 2:25PM EDT | 46.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 16 | 16 | 46.68% |
| SU240607C00047000 | 2024-05-13 10:57AM EDT | 47.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 8 | 4 | 63.87% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240607P00031000 | 2024-05-16 9:49AM EDT | 31.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 8 | 15 | 100.00% |
| SU240607P00032000 | 2024-05-07 11:16AM EDT | 32.00 | 0.12 | 0.00 | 0.51 | 0.00 | - | 7 | 7 | 91.02% |
| SU240607P00033000 | 2024-05-14 9:51AM EDT | 33.00 | 0.17 | 0.01 | 0.51 | 0.00 | - | 8 | 8 | 81.84% |
| SU240607P00034000 | 2024-05-14 9:51AM EDT | 34.00 | 0.02 | 0.01 | 0.51 | 0.00 | - | 8 | 22 | 72.46% |
| SU240607P00035000 | 2024-05-20 9:54AM EDT | 35.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | 6 | 25 | 62.89% |
| SU240607P00036000 | 2024-05-24 11:44AM EDT | 36.00 | 0.03 | 0.02 | 0.25 | -0.07 | -70.00% | 9 | 34 | 53.22% |
| SU240607P00037000 | 2024-05-23 11:11AM EDT | 37.00 | 0.06 | 0.04 | 0.61 | 0.00 | - | 8 | 14 | 61.91% |
| SU240607P00038000 | 2024-05-22 3:09PM EDT | 38.00 | 0.14 | 0.10 | 0.18 | 0.00 | - | 1 | 89 | 30.47% |
| SU240607P00039000 | 2024-05-24 3:37PM EDT | 39.00 | 0.30 | 0.28 | 0.33 | +0.15 | +100.00% | 70 | 74 | 27.54% |
| SU240607P00040000 | 2024-05-23 12:56PM EDT | 40.00 | 0.74 | 0.47 | 0.72 | 0.00 | - | 1 | 36 | 28.52% |
| SU240607P00041000 | 2024-05-24 3:38PM EDT | 41.00 | 1.33 | 1.18 | 1.37 | -0.09 | -6.34% | 3 | 495 | 32.03% |
© 2024 Yahoo. All rights reserved.