Suncor Energy Inc. (SU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240503C00032000 | 2024-04-08 3:03PM EDT | 2024-05-03 | 6.97 | 4.55 | 8.25 | 0.00 | - | - | 1 | 153.22% |
| SU240517C00032000 | 2024-04-04 12:44PM EDT | 2024-05-17 | 6.80 | 5.25 | 8.90 | 0.00 | - | 4 | 8 | 66.80% |
| SU240524C00032000 | 2024-04-05 11:18AM EDT | 2024-05-24 | 6.95 | 4.70 | 8.95 | 0.00 | - | 2 | 1 | 116.06% |
| SU240621C00032000 | 2024-04-19 3:16PM EDT | 2024-06-21 | 6.90 | 5.80 | 7.95 | +1.10 | +18.97% | 12 | 2,115 | 65.77% |
| SU240719C00032000 | 2024-04-12 2:39PM EDT | 2024-07-19 | 6.15 | 6.30 | 8.00 | 0.00 | - | 4 | 471 | 55.62% |
| SU240920C00032000 | 2024-04-19 3:16PM EDT | 2024-09-20 | 7.35 | 7.20 | 7.35 | +0.70 | +10.53% | 30 | 322 | 33.15% |
| SU250117C00032000 | 2024-04-18 9:49AM EDT | 2025-01-17 | 7.65 | 7.85 | 8.05 | 0.00 | - | 114 | 1,471 | 32.62% |
| SU260116C00032000 | 2024-04-08 9:42AM EDT | 2026-01-16 | 9.62 | 7.00 | 9.70 | 0.00 | - | 2 | 229 | 31.82% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240426P00032000 | 2024-04-19 12:33PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 4 | 6 | 66.41% |
| SU240517P00032000 | 2024-04-16 9:30AM EDT | 2024-05-17 | 0.01 | 0.02 | 0.30 | 0.00 | - | 2 | 1,003 | 55.66% |
| SU240621P00032000 | 2024-04-19 9:41AM EDT | 2024-06-21 | 0.17 | 0.15 | 0.18 | 0.00 | - | 1 | 3,374 | 32.42% |
| SU240719P00032000 | 2024-04-18 3:50PM EDT | 2024-07-19 | 0.25 | 0.23 | 0.26 | 0.00 | - | 1 | 4,367 | 29.69% |
| SU240920P00032000 | 2024-04-15 3:45PM EDT | 2024-09-20 | 0.78 | 0.51 | 0.54 | 0.00 | - | 12 | 322 | 28.59% |
| SU250117P00032000 | 2024-04-19 10:38AM EDT | 2025-01-17 | 1.10 | 1.11 | 1.17 | -0.24 | -17.91% | 20 | 2,085 | 29.03% |
| SU260116P00032000 | 2024-04-12 9:30AM EDT | 2026-01-16 | 2.50 | 2.50 | 2.72 | 0.00 | - | 4 | 185 | 29.15% |
© 2024 Yahoo. All rights reserved.