Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240920C00035000 | 2024-08-29 10:27AM EDT | 2024-09-20 | 5.50 | 4.85 | 6.55 | -0.55 | -9.09% | 1 | 2,067 | 85.35% |
| SU241220C00035000 | 2024-08-30 10:19AM EDT | 2024-12-20 | 5.96 | 5.05 | 6.30 | -1.04 | -14.86% | 1 | 156 | 32.13% |
| SU250117C00035000 | 2024-08-29 1:39PM EDT | 2025-01-17 | 6.80 | 5.50 | 7.20 | 0.00 | - | 32 | 2,595 | 41.09% |
| SU250321C00035000 | 2024-08-16 3:49PM EDT | 2025-03-21 | 7.52 | 5.50 | 6.85 | 0.00 | - | 100 | 100 | 30.27% |
| SU260116C00035000 | 2024-08-29 1:20PM EDT | 2026-01-16 | 8.70 | 7.25 | 8.30 | 0.00 | - | 6 | 143 | 28.75% |
Putsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240906P00035000 | 2024-08-07 2:09PM EDT | 2024-09-06 | 0.25 | 0.01 | 0.25 | 0.00 | - | 3 | 3 | 79.69% |
| SU240913P00035000 | 2024-08-14 10:24AM EDT | 2024-09-13 | 0.07 | 0.02 | 0.07 | 0.00 | - | 8 | 9 | 47.27% |
| SU240920P00035000 | 2024-08-29 12:57PM EDT | 2024-09-20 | 0.05 | 0.02 | 0.50 | 0.00 | - | 10 | 4,217 | 52.44% |
| SU240927P00035000 | 2024-08-29 1:43PM EDT | 2024-09-27 | 0.08 | 0.04 | 0.10 | -0.01 | -11.11% | 8 | 28 | 35.35% |
| SU241004P00035000 | 2024-08-29 1:44PM EDT | 2024-10-04 | 0.07 | 0.04 | 0.13 | 0.00 | - | 8 | - | 33.50% |
| SU241018P00035000 | 2024-08-23 3:21PM EDT | 2024-10-18 | 0.17 | 0.10 | 0.18 | 0.00 | - | 10 | 10 | 30.57% |
| SU241220P00035000 | 2024-08-30 10:43AM EDT | 2024-12-20 | 0.60 | 0.52 | 0.65 | +0.01 | +1.69% | 2 | 210 | 30.23% |
| SU250117P00035000 | 2024-08-29 2:03PM EDT | 2025-01-17 | 0.62 | 0.66 | 0.74 | 0.00 | - | 33 | 1,609 | 28.42% |
| SU250321P00035000 | 2024-07-26 11:22AM EDT | 2025-03-21 | 1.84 | 1.04 | 1.95 | 0.00 | - | 1 | 1 | 37.16% |
| SU250620P00035000 | 2024-08-22 11:10AM EDT | 2025-06-20 | 1.72 | 1.57 | 1.80 | 0.00 | - | 16 | 254 | 29.55% |
| SU260116P00035000 | 2024-08-27 10:19AM EDT | 2026-01-16 | 2.61 | 2.60 | 2.84 | 0.00 | - | 407 | 697 | 29.27% |
© 2024 Yahoo. All rights reserved.