Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU260116C00018000 | 2024-02-15 3:07PM EDT | 18.00 | 14.95 | 16.00 | 21.00 | 0.00 | - | 5 | 13 | 50.95% |
| SU260116C00020000 | 2024-04-10 11:25AM EDT | 20.00 | 18.86 | 17.10 | 18.50 | 0.00 | - | 100 | 80 | 37.74% |
| SU260116C00023000 | 2024-02-27 11:21AM EDT | 23.00 | 11.65 | 12.35 | 15.80 | 0.00 | - | 10 | 60 | 34.79% |
| SU260116C00025000 | 2024-04-26 2:10PM EDT | 25.00 | 15.10 | 13.65 | 14.15 | 0.00 | - | 2 | 125 | 33.94% |
| SU260116C00028000 | 2024-04-25 2:19PM EDT | 28.00 | 12.80 | 9.95 | 12.95 | 0.00 | - | 6 | 92 | 40.99% |
| SU260116C00030000 | 2024-04-29 3:26PM EDT | 30.00 | 11.40 | 9.65 | 10.40 | 0.00 | - | 3 | 6 | 31.96% |
| SU260116C00032000 | 2024-04-23 11:51AM EDT | 32.00 | 9.38 | 8.00 | 10.00 | 0.00 | - | 100 | 150 | 36.89% |
| SU260116C00035000 | 2024-04-08 2:57PM EDT | 35.00 | 7.84 | 7.10 | 7.90 | 0.00 | - | 10 | 77 | 33.69% |
| SU260116C00037000 | 2024-05-03 9:33AM EDT | 37.00 | 6.15 | 5.35 | 6.70 | 0.00 | - | 1 | 455 | 32.22% |
| SU260116C00040000 | 2024-05-02 3:07PM EDT | 40.00 | 4.92 | 4.75 | 4.95 | 0.00 | - | 6 | 572 | 29.46% |
| SU260116C00042000 | 2024-05-02 3:44PM EDT | 42.00 | 4.08 | 3.10 | 4.65 | 0.00 | - | 100 | 737 | 31.44% |
| SU260116C00045000 | 2024-05-03 9:34AM EDT | 45.00 | 3.20 | 2.78 | 3.25 | -0.05 | -1.54% | 2 | 3,572 | 28.75% |
| SU260116C00047000 | 2024-01-26 4:34PM EDT | 47.00 | 1.37 | 1.05 | 1.65 | 0.00 | - | 15 | 16 | 22.39% |
| SU260116C00050000 | 2024-05-01 11:55AM EDT | 50.00 | 1.98 | 1.74 | 2.09 | 0.00 | - | 100 | 424 | 28.28% |
| SU260116C00055000 | 2024-05-01 11:55AM EDT | 55.00 | 1.28 | 1.06 | 1.35 | 0.00 | - | 100 | 111 | 28.13% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU260116P00018000 | 2024-05-01 2:05PM EDT | 18.00 | 0.31 | 0.07 | 0.38 | 0.00 | - | 1 | 1,660 | 38.14% |
| SU260116P00020000 | 2024-04-19 1:23PM EDT | 20.00 | 0.47 | 0.32 | 0.51 | 0.00 | - | 30 | 1,951 | 35.99% |
| SU260116P00023000 | 2024-05-01 2:03PM EDT | 23.00 | 0.80 | 0.67 | 0.96 | 0.00 | - | 2 | 380 | 35.38% |
| SU260116P00025000 | 2024-04-09 12:58PM EDT | 25.00 | 1.01 | 0.93 | 1.06 | 0.00 | - | 1 | 47 | 31.89% |
| SU260116P00028000 | 2024-04-23 11:51AM EDT | 28.00 | 1.50 | 1.31 | 1.65 | 0.00 | - | 100 | 65 | 30.42% |
| SU260116P00030000 | 2024-04-04 12:41PM EDT | 30.00 | 2.00 | 1.93 | 2.29 | 0.00 | - | 1 | 18 | 30.46% |
| SU260116P00032000 | 2024-05-02 3:44PM EDT | 32.00 | 2.63 | 2.33 | 2.70 | 0.00 | - | 100 | 289 | 28.30% |
| SU260116P00035000 | 2024-04-23 2:40PM EDT | 35.00 | 3.35 | 3.30 | 3.75 | 0.00 | - | 10 | 140 | 26.80% |
| SU260116P00037000 | 2024-05-01 1:08PM EDT | 37.00 | 4.70 | 4.40 | 5.25 | 0.00 | - | 50 | 378 | 29.29% |
| SU260116P00040000 | 2024-04-19 11:31AM EDT | 40.00 | 5.80 | 5.60 | 6.50 | 0.00 | - | 11 | 46 | 26.63% |
| SU260116P00042000 | 2024-04-25 10:02AM EDT | 42.00 | 6.75 | 6.85 | 7.35 | 0.00 | - | 2 | 62 | 24.27% |
| SU260116P00045000 | 2024-04-08 10:12AM EDT | 45.00 | 8.80 | 8.10 | 9.25 | 0.00 | - | 1 | 6 | 22.80% |
| SU260116P00047000 | 2024-04-05 9:57AM EDT | 47.00 | 10.35 | 9.30 | 11.00 | 0.00 | - | 1 | 2 | 23.83% |
| SU260116P00050000 | 2023-12-13 1:12PM EDT | 50.00 | 20.00 | 16.30 | 19.10 | 0.00 | - | 1 | 2 | 54.22% |
© 2024 Yahoo. All rights reserved.