Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Strike:37.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240419C00037000 | 2024-04-16 12:55PM EDT | 2024-04-19 | 0.76 | 0.81 | 0.90 | +0.15 | +24.59% | 75 | 4,859 | 39.75% |
| SU240426C00037000 | 2024-04-16 1:05PM EDT | 2024-04-26 | 0.94 | 1.07 | 1.09 | +0.12 | +14.63% | 2 | 729 | 31.64% |
| SU240503C00037000 | 2024-04-15 11:23AM EDT | 2024-05-03 | 1.14 | 1.26 | 1.30 | 0.00 | - | 13 | 50 | 31.25% |
| SU240510C00037000 | 2024-04-15 2:42PM EDT | 2024-05-10 | 1.35 | 1.53 | 1.59 | 0.00 | - | 44 | 68 | 34.08% |
| SU240517C00037000 | 2024-04-16 10:49AM EDT | 2024-05-17 | 1.54 | 1.68 | 1.71 | +0.10 | +6.94% | 15 | 1,245 | 32.86% |
| SU240524C00037000 | 2024-04-11 1:17PM EDT | 2024-05-24 | 2.61 | 1.79 | 3.05 | 0.00 | - | 10 | 11 | 57.57% |
| SU240621C00037000 | 2024-04-15 1:13PM EDT | 2024-06-21 | 1.92 | 2.11 | 2.13 | 0.00 | - | 75 | 1,524 | 29.37% |
| SU240719C00037000 | 2024-04-15 3:32PM EDT | 2024-07-19 | 2.17 | 2.39 | 2.46 | 0.00 | - | 16 | 6,053 | 29.05% |
| SU240920C00037000 | 2024-04-16 9:42AM EDT | 2024-09-20 | 2.87 | 3.05 | 3.15 | +0.05 | +1.77% | 5 | 2,630 | 29.64% |
| SU250117C00037000 | 2024-04-16 10:48AM EDT | 2025-01-17 | 3.90 | 4.05 | 4.15 | +0.10 | +2.63% | 1 | 1,379 | 30.16% |
| SU260116C00037000 | 2024-04-15 3:15PM EDT | 2026-01-16 | 5.95 | 6.00 | 6.25 | +0.15 | +2.59% | 10 | 365 | 30.65% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240419P00037000 | 2024-04-16 1:31PM EDT | 2024-04-19 | 0.26 | 0.15 | 0.17 | -0.04 | -13.33% | 26 | 3,079 | 23.63% |
| SU240426P00037000 | 2024-04-16 1:05PM EDT | 2024-04-26 | 0.43 | 0.36 | 0.38 | -0.15 | -25.86% | 22 | 479 | 23.15% |
| SU240503P00037000 | 2024-04-16 9:46AM EDT | 2024-05-03 | 0.69 | 0.50 | 0.54 | -0.04 | -5.48% | 1 | 79 | 23.15% |
| SU240510P00037000 | 2024-04-16 9:54AM EDT | 2024-05-10 | 0.98 | 0.75 | 0.79 | +0.15 | +18.07% | 2 | 44 | 26.27% |
| SU240517P00037000 | 2024-04-16 1:07PM EDT | 2024-05-17 | 0.95 | 0.86 | 0.88 | -0.03 | -3.06% | 17 | 442 | 25.29% |
| SU240621P00037000 | 2024-04-16 10:42AM EDT | 2024-06-21 | 1.58 | 1.36 | 1.41 | -0.09 | -5.39% | 5 | 473 | 25.90% |
| SU240719P00037000 | 2024-04-12 3:44PM EDT | 2024-07-19 | 1.67 | 1.61 | 1.66 | 0.00 | - | 724 | 2,321 | 25.07% |
| SU240920P00037000 | 2024-04-08 11:18AM EDT | 2024-09-20 | 1.80 | 2.20 | 2.23 | 0.00 | - | 6 | 143 | 25.32% |
| SU250117P00037000 | 2024-04-12 2:54PM EDT | 2025-01-17 | 3.05 | 3.05 | 3.20 | 0.00 | - | 200 | 505 | 26.67% |
| SU260116P00037000 | 2024-04-11 1:01PM EDT | 2026-01-16 | 4.30 | 4.70 | 4.95 | 0.00 | - | 3 | 275 | 26.54% |
© 2024 Yahoo. All rights reserved.