Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240419C00025000 | 2024-04-03 10:07AM EDT | 25.00 | 13.10 | 13.75 | 13.90 | 0.00 | - | 1 | 1 | 381.25% |
| SU240419C00026000 | 2024-04-02 9:59AM EDT | 26.00 | 11.70 | 12.75 | 12.90 | 0.00 | - | - | 1 | 353.13% |
| SU240419C00030000 | 2024-03-01 4:05PM EDT | 30.00 | 5.25 | 6.90 | 7.20 | 0.00 | - | 1 | 4 | 0.00% |
| SU240419C00031000 | 2024-03-19 10:50AM EDT | 31.00 | 5.40 | 5.00 | 8.05 | 0.00 | - | 3 | 55 | 299.22% |
| SU240419C00032000 | 2024-04-18 10:20AM EDT | 32.00 | 6.40 | 6.80 | 6.95 | 0.00 | - | 4 | 95 | 150.00% |
| SU240419C00033000 | 2024-04-19 10:28AM EDT | 33.00 | 5.79 | 5.75 | 5.95 | +0.09 | +1.58% | 4 | 160 | 192.97% |
| SU240419C00034000 | 2024-04-19 10:27AM EDT | 34.00 | 4.80 | 4.45 | 5.10 | +0.43 | +9.84% | 2 | 1,698 | 214.06% |
| SU240419C00034500 | 2024-04-19 10:13AM EDT | 34.50 | 4.20 | 4.25 | 4.35 | +1.17 | +38.61% | 1 | 10 | 0.00% |
| SU240419C00035000 | 2024-04-19 11:48AM EDT | 35.00 | 3.80 | 3.80 | 3.90 | +0.80 | +26.67% | 42 | 1,165 | 110.94% |
| SU240419C00035500 | 2024-04-15 12:16PM EDT | 35.50 | 2.10 | 3.25 | 3.35 | 0.00 | - | 1 | 25 | 0.00% |
| SU240419C00036000 | 2024-04-19 1:00PM EDT | 36.00 | 2.88 | 2.76 | 2.84 | +0.70 | +32.11% | 11 | 1,365 | 0.00% |
| SU240419C00036500 | 2024-04-18 9:37AM EDT | 36.50 | 1.67 | 2.28 | 2.34 | 0.00 | - | 1 | 354 | 0.00% |
| SU240419C00037000 | 2024-04-19 12:37PM EDT | 37.00 | 1.68 | 1.77 | 1.84 | +0.66 | +64.71% | 2 | 4,833 | 0.00% |
| SU240419C00037500 | 2024-04-17 2:48PM EDT | 37.50 | 0.68 | 1.28 | 1.35 | 0.00 | - | 159 | 187 | 0.00% |
| SU240419C00038000 | 2024-04-19 12:19PM EDT | 38.00 | 0.67 | 0.78 | 0.85 | +0.40 | +148.15% | 92 | 4,381 | 0.00% |
| SU240419C00038500 | 2024-04-19 11:41AM EDT | 38.50 | 0.21 | 0.30 | 0.35 | +0.13 | +162.50% | 30 | 1,203 | 0.00% |
| SU240419C00039000 | 2024-04-19 11:53AM EDT | 39.00 | 0.05 | 0.02 | 0.04 | -0.06 | -54.55% | 15 | 1,013 | 11.13% |
| SU240419C00039500 | 2024-04-19 12:54PM EDT | 39.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 160 | 23.05% |
| SU240419C00040000 | 2024-04-19 12:22PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 529 | 31.25% |
| SU240419C00040500 | 2024-03-26 9:44AM EDT | 40.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 6 | 98.83% |
| SU240419C00041000 | 2024-04-18 1:56PM EDT | 41.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 20 | 469 | 115.63% |
| SU240419C00042000 | 2024-04-12 10:39AM EDT | 42.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 20 | 30 | 145.70% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240419P00027000 | 2024-02-26 10:30AM EDT | 27.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 473.44% |
| SU240419P00028000 | 2024-03-13 3:14PM EDT | 28.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 4 | 4 | 348.44% |
| SU240419P00029000 | 2024-04-03 2:28PM EDT | 29.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 1,651 | 396.88% |
| SU240419P00030000 | 2024-04-10 3:20PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 180 | 206.25% |
| SU240419P00030500 | 2024-04-04 10:02AM EDT | 30.50 | 0.02 | 0.00 | 0.46 | 0.00 | - | 1 | 2 | 335.16% |
| SU240419P00031000 | 2024-04-09 10:14AM EDT | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 730 | 193.75% |
| SU240419P00032000 | 2024-04-15 3:35PM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 303 | 159.38% |
| SU240419P00033000 | 2024-04-15 12:08PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 3,457 | 137.50% |
| SU240419P00033500 | 2024-04-01 2:34PM EDT | 33.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 13 | 236.72% |
| SU240419P00034000 | 2024-04-12 9:30AM EDT | 34.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 4 | 3,857 | 219.14% |
| SU240419P00034500 | 2024-04-02 1:45PM EDT | 34.50 | 0.07 | 0.00 | 0.46 | 0.00 | - | 200 | 286 | 196.88% |
| SU240419P00035000 | 2024-04-16 1:11PM EDT | 35.00 | 0.04 | 0.00 | 0.46 | 0.00 | - | 4 | 958 | 179.69% |
| SU240419P00035500 | 2024-04-16 2:56PM EDT | 35.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 125 | 270 | 87.50% |
| SU240419P00036000 | 2024-04-17 9:48AM EDT | 36.00 | 0.02 | 0.00 | 0.48 | 0.00 | - | 1 | 2,230 | 146.88% |
| SU240419P00036500 | 2024-04-17 9:45AM EDT | 36.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 1,792 | 130.86% |
| SU240419P00037000 | 2024-04-18 10:17AM EDT | 37.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 3,086 | 112.31% |
| SU240419P00037500 | 2024-04-18 9:30AM EDT | 37.50 | 0.13 | 0.00 | 0.03 | 0.00 | - | 1 | 699 | 46.88% |
| SU240419P00038000 | 2024-04-18 3:59PM EDT | 38.00 | 0.19 | 0.01 | 0.03 | 0.00 | - | 1,178 | 1,447 | 33.20% |
| SU240419P00038500 | 2024-04-18 2:06PM EDT | 38.50 | 0.65 | 0.01 | 0.04 | 0.00 | - | 192 | 302 | 19.92% |
| SU240419P00039000 | 2024-04-19 12:55PM EDT | 39.00 | 0.20 | 0.17 | 0.21 | -0.88 | -81.48% | 160 | 331 | 16.60% |
| SU240419P00039500 | 2024-04-18 2:19PM EDT | 39.50 | 1.66 | 0.67 | 0.73 | 0.00 | - | 1 | 28 | 39.45% |
| SU240419P00040000 | 2024-04-17 1:02PM EDT | 40.00 | 2.37 | 1.17 | 1.24 | 0.00 | - | 2 | 3 | 50.78% |
| SU240419P00041000 | 2024-04-10 2:44PM EDT | 41.00 | 1.92 | 2.16 | 2.23 | 0.00 | - | - | 10 | 75.78% |
| SU240419P00042000 | 2024-04-19 11:16AM EDT | 42.00 | 3.20 | 3.10 | 3.20 | -1.30 | -28.89% | 1 | 1 | 79.69% |
© 2024 Yahoo. All rights reserved.