Suncor Energy Inc. (SU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU250117C00015000 | 2024-03-01 11:36AM EDT | 15.00 | 19.95 | 20.10 | 23.15 | 0.00 | - | 32 | 257 | 55.66% |
| SU250117C00018000 | 2024-03-22 11:51AM EDT | 18.00 | 18.11 | 19.60 | 22.85 | 0.00 | - | 4 | 63 | 80.57% |
| SU250117C00020000 | 2024-03-22 11:51AM EDT | 20.00 | 16.15 | 16.60 | 20.25 | 0.00 | - | 46 | 269 | 51.90% |
| SU250117C00023000 | 2024-04-22 1:45PM EDT | 23.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SU250117C00025000 | 2024-04-24 3:23PM EDT | 25.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SU250117C00028000 | 2024-04-26 10:23AM EDT | 28.00 | 11.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU250117C00030000 | 2024-04-30 11:55AM EDT | 30.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SU250117C00032000 | 2024-05-02 3:07PM EDT | 32.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SU250117C00035000 | 2024-05-01 12:47PM EDT | 35.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SU250117C00037000 | 2024-05-02 10:09AM EDT | 37.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU250117C00040000 | 2024-05-01 1:20PM EDT | 40.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| SU250117C00042000 | 2024-05-02 12:03PM EDT | 42.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SU250117C00045000 | 2024-05-02 9:42AM EDT | 45.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| SU250117C00050000 | 2024-05-01 12:12PM EDT | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SU250117C00055000 | 2024-04-30 3:33PM EDT | 55.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU250117P00015000 | 2024-05-02 3:50PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SU250117P00018000 | 2024-02-26 4:09PM EDT | 18.00 | 0.30 | 0.04 | 0.44 | 0.00 | - | 5 | 1,670 | 53.71% |
| SU250117P00020000 | 2024-05-02 9:47AM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SU250117P00023000 | 2024-04-25 12:21PM EDT | 23.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 12.50% |
| SU250117P00025000 | 2024-05-01 11:25AM EDT | 25.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SU250117P00028000 | 2024-05-02 10:33AM EDT | 28.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| SU250117P00030000 | 2024-05-02 3:50PM EDT | 30.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 6.25% |
| SU250117P00032000 | 2024-04-30 11:10AM EDT | 32.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SU250117P00035000 | 2024-04-30 12:12PM EDT | 35.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SU250117P00037000 | 2024-05-02 12:29PM EDT | 37.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| SU250117P00040000 | 2024-04-29 3:55PM EDT | 40.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| SU250117P00042000 | 2024-04-29 11:19AM EDT | 42.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| SU250117P00045000 | 2024-04-19 12:01PM EDT | 45.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SU250117P00050000 | 2024-04-05 11:26AM EDT | 50.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| SU250117P00055000 | 2023-11-28 3:12PM EDT | 55.00 | 22.46 | 21.75 | 23.25 | 0.00 | - | - | 0 | 80.27% |
© 2024 Yahoo. All rights reserved.