Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240614C00038000 | 2024-05-17 1:03PM EDT | 38.00 | 2.62 | 2.21 | 2.28 | 0.00 | - | 2 | 0 | 23.19% |
| SU240614C00039000 | 2024-05-16 11:32AM EDT | 39.00 | 1.33 | 1.43 | 1.50 | 0.00 | - | 22 | 67 | 21.63% |
| SU240614C00040000 | 2024-05-20 12:52PM EDT | 40.00 | 0.74 | 0.82 | 0.89 | -0.20 | -21.28% | 2 | 809 | 20.85% |
| SU240614C00041000 | 2024-05-16 12:20PM EDT | 41.00 | 0.42 | 0.42 | 0.47 | 0.00 | - | 24 | 27 | 20.41% |
| SU240614C00042000 | 2024-05-17 2:57PM EDT | 42.00 | 0.22 | 0.19 | 0.23 | -0.04 | -15.38% | 3 | 37 | 20.51% |
| SU240614C00043000 | 2024-05-20 9:58AM EDT | 43.00 | 0.14 | 0.08 | 0.12 | +0.07 | +100.00% | 8 | 29 | 21.58% |
| SU240614C00044000 | 2024-05-20 9:58AM EDT | 44.00 | 0.03 | 0.04 | 0.09 | -0.03 | -50.00% | 8 | 16 | 24.61% |
| SU240614C00045000 | 2024-05-13 10:39AM EDT | 45.00 | 0.07 | 0.01 | 0.74 | 0.00 | - | 8 | 5 | 54.83% |
| SU240614C00046000 | 2024-05-10 10:52AM EDT | 46.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 16 | 16 | 60.84% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240614P00031000 | 2024-05-13 10:53AM EDT | 31.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 8 | 8 | 77.44% |
| SU240614P00032000 | 2024-05-07 11:24AM EDT | 32.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | - | 8 | 70.12% |
| SU240614P00033000 | 2024-05-13 10:54AM EDT | 33.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 8 | 16 | 62.89% |
| SU240614P00035000 | 2024-05-20 9:59AM EDT | 35.00 | 0.04 | 0.01 | 0.05 | -0.09 | -69.23% | 12 | 1 | 29.10% |
| SU240614P00036000 | 2024-05-20 9:59AM EDT | 36.00 | 0.08 | 0.06 | 0.08 | -0.13 | -61.90% | 12 | 4 | 26.56% |
| SU240614P00037000 | 2024-05-20 12:41PM EDT | 37.00 | 0.14 | 0.12 | 0.15 | -0.04 | -22.22% | 1 | 150 | 24.90% |
| SU240614P00038000 | 2024-05-20 9:57AM EDT | 38.00 | 0.26 | 0.26 | 0.30 | -0.04 | -13.33% | 50 | 255 | 24.02% |
| SU240614P00039000 | 2024-05-17 3:58PM EDT | 39.00 | 0.59 | 0.54 | 0.58 | 0.00 | - | 54 | 54 | 23.88% |
| SU240614P00040000 | 2024-05-16 11:25AM EDT | 40.00 | 1.28 | 0.98 | 1.03 | 0.00 | - | 6 | 17 | 24.27% |
© 2024 Yahoo. All rights reserved.