Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240524C00032000 | 2024-04-05 11:18AM EDT | 2024-05-24 | 6.95 | 6.00 | 6.70 | 0.00 | - | 2 | 1 | 0.00% |
| SU240621C00032000 | 2024-05-08 11:54AM EDT | 2024-06-21 | 7.64 | 7.10 | 10.00 | 0.00 | - | 4 | 2,108 | 64.36% |
| SU240719C00032000 | 2024-05-17 3:46PM EDT | 2024-07-19 | 8.30 | 7.10 | 10.25 | +0.85 | +11.41% | 5 | 417 | 51.81% |
| SU240920C00032000 | 2024-05-08 11:21AM EDT | 2024-09-20 | 7.90 | 7.30 | 8.50 | 0.00 | - | 30 | 316 | 32.76% |
| SU250117C00032000 | 2024-05-16 12:16PM EDT | 2025-01-17 | 8.53 | 8.80 | 9.70 | 0.00 | - | 7 | 1,518 | 38.99% |
| SU260116C00032000 | 2024-05-17 3:50PM EDT | 2026-01-16 | 10.32 | 9.55 | 10.50 | +0.52 | +5.31% | 76 | 151 | 30.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240531P00032000 | 2024-05-06 11:18AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.51 | 0.00 | - | 17 | 18 | 86.23% |
| SU240607P00032000 | 2024-05-07 11:16AM EDT | 2024-06-07 | 0.12 | 0.00 | 0.50 | 0.00 | - | 7 | 7 | 70.02% |
| SU240614P00032000 | 2024-05-07 11:24AM EDT | 2024-06-14 | 0.07 | 0.01 | 0.75 | 0.00 | - | - | 8 | 67.97% |
| SU240621P00032000 | 2024-05-17 3:21PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.05 | 0.00 | - | 11 | 3,935 | 38.67% |
| SU240719P00032000 | 2024-05-09 11:25AM EDT | 2024-07-19 | 0.08 | 0.03 | 0.50 | -0.25 | -75.76% | 8 | 4,383 | 49.27% |
| SU240920P00032000 | 2024-05-10 3:46PM EDT | 2024-09-20 | 0.22 | 0.18 | 0.22 | 0.00 | - | 1 | 324 | 27.69% |
| SU241220P00032000 | 2024-05-10 10:54AM EDT | 2024-12-20 | 0.60 | 0.51 | 0.57 | 0.00 | - | 1 | 5 | 27.69% |
| SU250117P00032000 | 2024-05-13 12:21PM EDT | 2025-01-17 | 0.73 | 0.62 | 0.67 | 0.00 | - | 843 | 3,215 | 27.52% |
| SU260116P00032000 | 2024-05-02 3:44PM EDT | 2026-01-16 | 2.63 | 1.98 | 2.22 | 0.00 | - | 100 | 289 | 28.91% |
© 2024 Yahoo. All rights reserved.