Suncor Energy Inc. (SU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU241220C00030000 | 2024-04-24 11:32AM EDT | 30.00 | 9.80 | 9.50 | 10.70 | 0.00 | - | - | 1 | 45.73% |
| SU241220C00033000 | 2024-05-08 11:54AM EDT | 33.00 | 7.54 | 6.85 | 7.25 | +0.64 | +9.28% | 3 | 108 | 30.25% |
| SU241220C00035000 | 2024-05-03 9:48AM EDT | 35.00 | 5.15 | 5.60 | 5.75 | 0.00 | - | 62 | 61 | 28.83% |
| SU241220C00036000 | 2024-05-08 11:29AM EDT | 36.00 | 5.31 | 3.90 | 5.50 | +1.21 | +29.51% | 1 | 15 | 32.18% |
| SU241220C00037000 | 2024-05-06 9:42AM EDT | 37.00 | 4.50 | 4.30 | 4.45 | 0.00 | - | 1 | 4 | 27.91% |
| SU241220C00038000 | 2024-05-07 12:40PM EDT | 38.00 | 3.70 | 3.75 | 4.25 | 0.00 | - | 76 | 108 | 30.65% |
| SU241220C00039000 | 2024-04-24 12:53PM EDT | 39.00 | 3.59 | 2.64 | 3.35 | 0.00 | - | - | 14 | 27.17% |
| SU241220C00040000 | 2024-05-08 12:17PM EDT | 40.00 | 2.75 | 2.71 | 2.88 | -0.09 | -3.17% | 50 | 108 | 26.89% |
| SU241220C00041000 | 2024-05-02 12:59PM EDT | 41.00 | 2.20 | 2.35 | 2.48 | 0.00 | - | 1 | 27 | 26.81% |
| SU241220C00042000 | 2024-05-07 9:32AM EDT | 42.00 | 2.05 | 1.86 | 2.38 | 0.00 | - | 1 | 24 | 28.87% |
| SU241220C00044000 | 2024-05-02 10:32AM EDT | 44.00 | 1.30 | 0.97 | 1.47 | 0.00 | - | 1 | 3 | 26.00% |
| SU241220C00045000 | 2024-05-08 10:42AM EDT | 45.00 | 1.29 | 1.15 | 1.23 | +0.08 | +6.61% | 4 | 12 | 25.90% |
| SU241220C00046000 | 2024-05-06 11:04AM EDT | 46.00 | 1.10 | 0.94 | 1.13 | 0.00 | - | 10 | 35 | 26.91% |
| SU241220C00055000 | 2024-05-06 3:30PM EDT | 55.00 | 0.19 | 0.00 | 0.27 | 0.00 | - | 1 | 5 | 28.13% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU241220P00030000 | 2024-05-03 11:12AM EDT | 30.00 | 0.63 | 0.08 | 0.48 | 0.00 | - | 1 | 172 | 28.96% |
| SU241220P00032000 | 2024-05-08 11:23AM EDT | 32.00 | 0.68 | 0.70 | 0.76 | -0.07 | -9.33% | 4 | 5 | 27.74% |
| SU241220P00034000 | 2024-04-29 3:02PM EDT | 34.00 | 1.19 | 1.08 | 1.18 | 0.00 | - | - | 14 | 26.76% |
| SU241220P00038000 | 2024-04-25 3:58PM EDT | 38.00 | 2.55 | 2.49 | 2.56 | 0.00 | - | - | 4 | 25.23% |
| SU241220P00039000 | 2024-04-25 11:00AM EDT | 39.00 | 3.20 | 2.96 | 3.05 | 0.00 | - | - | 60 | 25.06% |
| SU241220P00044000 | 2024-04-25 10:03AM EDT | 44.00 | 6.35 | 5.00 | 6.15 | 0.00 | - | - | 16 | 23.43% |
| SU241220P00045000 | 2024-04-30 9:47AM EDT | 45.00 | 6.75 | 6.05 | 6.90 | 0.00 | - | 2 | 3 | 23.04% |
| SU241220P00046000 | 2024-05-08 10:02AM EDT | 46.00 | 7.45 | 6.85 | 8.75 | -0.25 | -3.25% | 3 | 2 | 33.28% |
| SU241220P00050000 | 2024-04-25 9:46AM EDT | 50.00 | 11.25 | 9.25 | 11.50 | 0.00 | - | - | 8 | 26.64% |
© 2024 Yahoo. All rights reserved.