Suncor Energy Inc. (SU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240510C00035000 | 2024-04-19 3:39PM EDT | 2024-05-10 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SU240517C00035000 | 2024-04-29 2:13PM EDT | 2024-05-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2,167 | 0.00% |
| SU240524C00035000 | 2024-04-11 1:18PM EDT | 2024-05-24 | 4.24 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SU240531C00035000 | 2024-04-17 2:10PM EDT | 2024-05-31 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SU240621C00035000 | 2024-05-07 1:11PM EDT | 2024-06-21 | 4.23 | 0.00 | 0.00 | 0.00 | - | 3 | 1,305 | 0.00% |
| SU240719C00035000 | 2024-05-07 9:48AM EDT | 2024-07-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 1,139 | 0.00% |
| SU240920C00035000 | 2024-05-06 10:49AM EDT | 2024-09-20 | 5.12 | 0.00 | 0.00 | 0.00 | - | 3 | 1,881 | 0.00% |
| SU241220C00035000 | 2024-05-03 9:48AM EDT | 2024-12-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 62 | 61 | 0.00% |
| SU250117C00035000 | 2024-05-06 10:30AM EDT | 2025-01-17 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2,463 | 0.00% |
| SU260116C00035000 | 2024-05-07 9:49AM EDT | 2026-01-16 | 7.52 | 0.00 | 0.00 | 0.00 | - | 6 | 69 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240510P00035000 | 2024-05-03 1:53PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 87 | 69 | 25.00% |
| SU240517P00035000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 3,069 | 12.50% |
| SU240524P00035000 | 2024-05-07 11:46AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 12.50% |
| SU240531P00035000 | 2024-05-02 12:19PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| SU240621P00035000 | 2024-05-06 9:53AM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 40 | 2,918 | 6.25% |
| SU240719P00035000 | 2024-05-03 3:39PM EDT | 2024-07-19 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4,257 | 6.25% |
| SU240920P00035000 | 2024-05-06 10:42AM EDT | 2024-09-20 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2,479 | 3.13% |
| SU250117P00035000 | 2024-04-30 12:12PM EDT | 2025-01-17 | 1.78 | 0.00 | 0.00 | 0.00 | - | 7 | 1,220 | 3.13% |
| SU260116P00035000 | 2024-04-23 2:40PM EDT | 2026-01-16 | 3.35 | 0.00 | 0.00 | 0.00 | - | 10 | 140 | 1.56% |
© 2024 Yahoo. All rights reserved.