Suncor Energy Inc. (SU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240628C00020000 | 2024-06-20 12:25PM EDT | 20.00 | 17.29 | 16.75 | 19.20 | 0.00 | - | - | 1 | 435.94% |
| SU240628C00025000 | 2024-06-20 12:25PM EDT | 25.00 | 12.31 | 12.70 | 12.85 | 0.00 | - | - | 1 | 220.31% |
| SU240628C00028000 | 2024-06-20 10:30AM EDT | 28.00 | 9.55 | 9.70 | 9.90 | 0.00 | - | - | 6 | 179.69% |
| SU240628C00029000 | 2024-06-17 10:12AM EDT | 29.00 | 7.35 | 8.70 | 8.85 | 0.00 | - | - | 2 | 150.00% |
| SU240628C00030000 | 2024-06-17 10:30AM EDT | 30.00 | 6.40 | 6.70 | 7.85 | 0.00 | - | - | 9 | 160.16% |
| SU240628C00030500 | 2024-06-20 1:19PM EDT | 30.50 | 6.65 | 7.20 | 7.35 | 0.00 | - | - | 1 | 125.00% |
| SU240628C00031000 | 2024-06-21 2:34PM EDT | 31.00 | 5.65 | 6.70 | 6.85 | 0.00 | - | 1 | 18 | 117.19% |
| SU240628C00031500 | 2024-06-20 1:19PM EDT | 31.50 | 5.65 | 6.20 | 8.25 | 0.00 | - | - | 5 | 255.86% |
| SU240628C00032000 | 2024-06-20 2:34PM EDT | 32.00 | 5.20 | 5.70 | 5.85 | 0.00 | - | - | 3 | 100.78% |
| SU240628C00033000 | 2024-06-03 12:26PM EDT | 33.00 | 6.35 | 4.70 | 4.85 | 0.00 | - | 1 | 0 | 85.16% |
| SU240628C00033500 | 2024-06-12 2:35PM EDT | 33.50 | 5.05 | 4.20 | 4.35 | 0.00 | - | - | 1 | 76.95% |
| SU240628C00034500 | 2024-06-17 12:47PM EDT | 34.50 | 2.11 | 2.25 | 4.95 | 0.00 | - | - | 1 | 110.74% |
| SU240628C00035000 | 2024-06-06 3:06PM EDT | 35.00 | 3.55 | 1.69 | 3.15 | 0.00 | - | 7 | 7 | 104.69% |
| SU240628C00035500 | 2024-06-21 1:02PM EDT | 35.50 | 1.39 | 1.21 | 2.33 | 0.00 | - | 12 | 12 | 55.47% |
| SU240628C00036000 | 2024-06-21 1:02PM EDT | 36.00 | 0.97 | 1.36 | 2.14 | 0.00 | - | 2 | 23 | 79.30% |
| SU240628C00036500 | 2024-06-25 12:48PM EDT | 36.50 | 1.05 | 1.16 | 1.53 | 0.00 | - | 8 | 163 | 56.84% |
| SU240628C00037000 | 2024-06-25 11:20AM EDT | 37.00 | 0.88 | 0.84 | 1.02 | 0.00 | - | 21 | 157 | 43.16% |
| SU240628C00037500 | 2024-06-25 11:25AM EDT | 37.50 | 0.45 | 0.46 | 0.52 | 0.00 | - | 5 | 169 | 29.00% |
| SU240628C00038000 | 2024-06-25 11:08AM EDT | 38.00 | 0.25 | 0.21 | 0.26 | 0.00 | - | 3 | 348 | 27.74% |
| SU240628C00038500 | 2024-06-25 3:45PM EDT | 38.50 | 0.09 | 0.09 | 0.12 | 0.00 | - | 20 | 146 | 28.32% |
| SU240628C00039000 | 2024-06-25 3:45PM EDT | 39.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 11 | 114 | 32.03% |
| SU240628C00039500 | 2024-06-12 2:59PM EDT | 39.50 | 0.32 | 0.01 | 0.07 | 0.00 | - | - | 1 | 40.23% |
| SU240628C00040000 | 2024-06-24 11:03AM EDT | 40.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 12 | 141 | 52.73% |
| SU240628C00040500 | 2024-06-21 11:34AM EDT | 40.50 | 0.02 | 0.00 | 0.74 | 0.00 | - | 1 | 2 | 93.16% |
| SU240628C00041000 | 2024-06-13 2:08PM EDT | 41.00 | 0.02 | 0.00 | 0.43 | 0.00 | - | 1 | 21 | 84.77% |
| SU240628C00042000 | 2024-06-06 1:52PM EDT | 42.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | 1 | 8 | 121.09% |
| SU240628C00044500 | 2024-06-25 12:32PM EDT | 44.50 | 0.01 | 0.00 | 0.74 | 0.00 | - | 10 | 1 | 158.98% |
| SU240628C00045000 | 2024-06-24 3:52PM EDT | 45.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 4 | 235 | 166.80% |
| SU240628C00046000 | 2024-05-30 12:18PM EDT | 46.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 8 | 16 | 180.86% |
| SU240628C00050000 | 2024-06-17 3:28PM EDT | 50.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | - | 17 | 230.08% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240628P00030000 | 2024-06-21 11:35AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 121.88% |
| SU240628P00032000 | 2024-06-25 10:06AM EDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 295 | 823 | 84.38% |
| SU240628P00032500 | 2024-06-25 1:39PM EDT | 32.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 32 | 112.89% |
| SU240628P00033000 | 2024-06-25 11:43AM EDT | 33.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 17 | 103.52% |
| SU240628P00033500 | 2024-06-18 11:44AM EDT | 33.50 | 0.02 | 0.01 | 0.24 | 0.00 | - | - | 9 | 96.48% |
| SU240628P00034000 | 2024-06-21 12:59PM EDT | 34.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 4 | 18 | 85.55% |
| SU240628P00034500 | 2024-06-18 11:44AM EDT | 34.50 | 0.06 | 0.00 | 0.04 | 0.00 | - | 9 | 17 | 52.34% |
| SU240628P00035000 | 2024-06-17 12:38PM EDT | 35.00 | 0.16 | 0.00 | 0.14 | 0.00 | - | - | 3 | 58.98% |
| SU240628P00035500 | 2024-06-18 10:21AM EDT | 35.50 | 0.11 | 0.00 | 0.65 | 0.00 | - | 2 | 12 | 83.01% |
| SU240628P00036000 | 2024-06-24 12:36PM EDT | 36.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 14 | 37.89% |
| SU240628P00036500 | 2024-06-25 10:09AM EDT | 36.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 32 | 29.30% |
| SU240628P00037000 | 2024-06-25 3:37PM EDT | 37.00 | 0.09 | 0.07 | 0.28 | 0.00 | - | 3 | 58 | 42.38% |
| SU240628P00037500 | 2024-06-25 3:57PM EDT | 37.50 | 0.21 | 0.20 | 0.23 | 0.00 | - | 32 | 49 | 24.41% |
| SU240628P00038000 | 2024-06-25 3:40PM EDT | 38.00 | 0.43 | 0.33 | 0.49 | 0.00 | - | 16 | 92 | 24.61% |
| SU240628P00038500 | 2024-06-24 12:23PM EDT | 38.50 | 1.01 | 0.66 | 0.87 | 0.00 | - | 3 | 38 | 26.17% |
| SU240628P00039000 | 2024-06-12 11:02AM EDT | 39.00 | 1.30 | 1.09 | 1.34 | 0.00 | - | 4 | 224 | 32.03% |
| SU240628P00040000 | 2024-06-18 1:02PM EDT | 40.00 | 2.97 | 1.13 | 2.35 | 0.00 | - | 2 | 16 | 49.61% |
| SU240628P00040500 | 2024-06-18 2:22PM EDT | 40.50 | 3.55 | 1.68 | 2.95 | 0.00 | - | - | 20 | 71.88% |
| SU240628P00041000 | 2024-05-23 10:50AM EDT | 41.00 | 1.49 | 3.00 | 5.40 | 0.00 | - | - | 10 | 153.91% |
| SU240628P00042000 | 2024-06-04 3:11PM EDT | 42.00 | 4.60 | 3.75 | 4.35 | 0.00 | - | 2 | 2 | 78.13% |
| SU240628P00042500 | 2024-06-13 10:20AM EDT | 42.50 | 5.41 | 4.70 | 5.50 | 0.00 | - | 3 | 1 | 123.44% |
| SU240628P00043000 | 2024-06-13 10:20AM EDT | 43.00 | 5.89 | 5.20 | 5.35 | 0.00 | - | 3 | 0 | 59.38% |
© 2024 Yahoo. All rights reserved.