Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240719C00015000 | 2023-12-01 4:28PM EDT | 15.00 | 18.21 | 17.00 | 17.25 | 0.00 | - | 1 | 2 | 0.00% |
| SU240719C00018000 | 2023-11-30 4:24PM EDT | 18.00 | 15.33 | 14.05 | 14.30 | 0.00 | - | 4 | 4 | 0.00% |
| SU240719C00020000 | 2024-02-29 1:14PM EDT | 20.00 | 14.15 | 16.20 | 19.05 | 0.00 | - | 3 | 70 | 126.37% |
| SU240719C00023000 | 2024-03-05 11:26AM EDT | 23.00 | 11.89 | 15.70 | 15.85 | 0.00 | - | 5 | 151 | 94.92% |
| SU240719C00025000 | 2024-01-23 2:46PM EDT | 25.00 | 6.91 | 8.65 | 8.85 | 0.00 | - | 1 | 79 | 0.00% |
| SU240719C00028000 | 2024-05-02 10:02AM EDT | 28.00 | 10.05 | 9.95 | 10.20 | 0.00 | - | 3 | 358 | 45.70% |
| SU240719C00030000 | 2024-04-22 1:46PM EDT | 30.00 | 9.45 | 8.00 | 8.25 | 0.00 | - | 26 | 1,993 | 39.26% |
| SU240719C00032000 | 2024-04-25 9:52AM EDT | 32.00 | 7.12 | 6.10 | 6.30 | 0.00 | - | 40 | 431 | 32.42% |
| SU240719C00035000 | 2024-05-01 10:40AM EDT | 35.00 | 3.52 | 3.70 | 3.80 | 0.00 | - | 1 | 1,138 | 29.30% |
| SU240719C00037000 | 2024-05-01 11:54AM EDT | 37.00 | 2.05 | 2.24 | 2.66 | 0.00 | - | 37 | 5,884 | 30.98% |
| SU240719C00040000 | 2024-05-03 10:26AM EDT | 40.00 | 0.92 | 0.96 | 1.00 | -0.17 | -15.60% | 11 | 3,172 | 25.61% |
| SU240719C00042000 | 2024-05-03 10:26AM EDT | 42.00 | 0.46 | 0.45 | 0.49 | -0.11 | -19.30% | 25 | 958 | 25.05% |
| SU240719C00045000 | 2024-05-01 11:02AM EDT | 45.00 | 0.15 | 0.14 | 0.17 | 0.00 | - | 1 | 403 | 25.78% |
| SU240719C00047000 | 2024-04-30 2:06PM EDT | 47.00 | 0.13 | 0.06 | 0.16 | 0.00 | - | 2 | 105 | 30.13% |
| SU240719C00050000 | 2024-04-19 12:30PM EDT | 50.00 | 0.10 | 0.01 | 2.17 | 0.00 | - | 30 | 270 | 61.52% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240719P00015000 | 2024-03-19 2:42PM EDT | 15.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 63 | 78.91% |
| SU240719P00018000 | 2023-11-29 2:10PM EDT | 18.00 | 0.12 | 0.00 | 0.28 | 0.00 | - | 3 | 293 | 88.28% |
| SU240719P00020000 | 2024-01-08 11:21AM EDT | 20.00 | 0.17 | 0.03 | 0.77 | 0.00 | - | 1 | 145 | 96.09% |
| SU240719P00023000 | 2024-04-29 9:53AM EDT | 23.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 5 | 370 | 104.00% |
| SU240719P00025000 | 2024-03-28 11:05AM EDT | 25.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 3 | 555 | 52.93% |
| SU240719P00028000 | 2024-03-25 9:51AM EDT | 28.00 | 0.14 | 0.00 | 1.32 | 0.00 | - | 20 | 1,803 | 61.23% |
| SU240719P00030000 | 2024-04-25 1:51PM EDT | 30.00 | 0.10 | 0.09 | 0.19 | 0.00 | - | 20 | 915 | 35.65% |
| SU240719P00032000 | 2024-04-18 3:50PM EDT | 32.00 | 0.25 | 0.21 | 0.23 | 0.00 | - | 1 | 4,367 | 29.20% |
| SU240719P00035000 | 2024-05-02 3:42PM EDT | 35.00 | 0.65 | 0.66 | 0.69 | 0.00 | - | 1 | 4,257 | 26.76% |
| SU240719P00037000 | 2024-05-02 10:34AM EDT | 37.00 | 1.28 | 1.29 | 1.33 | 0.00 | - | 18 | 2,390 | 25.66% |
| SU240719P00040000 | 2024-04-29 12:44PM EDT | 40.00 | 1.99 | 2.92 | 3.00 | 0.00 | - | 46 | 705 | 25.15% |
| SU240719P00042000 | 2024-04-03 10:40AM EDT | 42.00 | 4.35 | 4.50 | 4.55 | 0.00 | - | 3 | 40 | 25.68% |
| SU240719P00045000 | 2024-04-09 9:47AM EDT | 45.00 | 6.50 | 6.70 | 7.30 | 0.00 | - | 1 | 1 | 29.00% |
| SU240719P00047000 | 2023-09-14 11:45AM EDT | 47.00 | 12.15 | 12.90 | 13.05 | 0.00 | - | - | 10 | 98.54% |
| SU240719P00050000 | 2023-11-28 3:10PM EDT | 50.00 | 17.50 | 17.85 | 18.25 | 0.00 | - | - | 0 | 138.87% |
© 2024 Yahoo. All rights reserved.