Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Strike:38.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240503C00038000 | 2024-05-02 12:57PM EDT | 2024-05-03 | 0.34 | 0.37 | 0.41 | +0.02 | +6.25% | 3 | 48 | 21.09% |
| SU240510C00038000 | 2024-05-02 11:43AM EDT | 2024-05-10 | 0.86 | 0.94 | 0.98 | +0.04 | +4.88% | 26 | 129 | 34.57% |
| SU240517C00038000 | 2024-05-02 10:18AM EDT | 2024-05-17 | 1.02 | 1.11 | 1.14 | +0.07 | +7.37% | 1 | 1,272 | 31.01% |
| SU240524C00038000 | 2024-05-01 9:59AM EDT | 2024-05-24 | 1.06 | 1.26 | 1.31 | 0.00 | - | 1 | 26 | 30.37% |
| SU240531C00038000 | 2024-05-02 12:18PM EDT | 2024-05-31 | 1.23 | 1.37 | 1.44 | -0.79 | -39.11% | 15 | 12 | 29.59% |
| SU240621C00038000 | 2024-05-02 10:17AM EDT | 2024-06-21 | 1.50 | 1.61 | 1.63 | +0.21 | +16.28% | 21 | 2,940 | 26.03% |
| SU240920C00038000 | 2024-05-02 12:10PM EDT | 2024-09-20 | 2.50 | 2.65 | 2.68 | +0.10 | +4.17% | 25 | 2,090 | 26.71% |
| SU241220C00038000 | 2024-04-23 9:30AM EDT | 2024-12-20 | 4.03 | 3.45 | 3.55 | 0.00 | - | 18 | 32 | 28.04% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240503P00038000 | 2024-05-02 11:34AM EDT | 2024-05-03 | 0.23 | 0.12 | 0.14 | -0.33 | -58.93% | 30 | 488 | 23.05% |
| SU240510P00038000 | 2024-05-02 1:54PM EDT | 2024-05-10 | 0.68 | 0.65 | 0.68 | -0.34 | -33.33% | 1 | 71 | 34.18% |
| SU240517P00038000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 0.97 | 0.77 | 0.81 | 0.00 | - | 14 | 1,704 | 29.79% |
| SU240524P00038000 | 2024-05-01 11:21AM EDT | 2024-05-24 | 1.33 | 0.89 | 0.93 | 0.00 | - | 1 | 77 | 27.98% |
| SU240531P00038000 | 2024-04-29 10:02AM EDT | 2024-05-31 | 0.57 | 0.97 | 1.02 | 0.00 | - | 1 | 7 | 26.56% |
| SU240621P00038000 | 2024-05-02 10:14AM EDT | 2024-06-21 | 1.57 | 1.39 | 1.44 | -0.27 | -14.67% | 4 | 319 | 27.81% |
| SU240920P00038000 | 2024-05-01 11:41AM EDT | 2024-09-20 | 2.69 | 2.27 | 2.30 | 0.00 | - | 8 | 327 | 25.76% |
| SU241220P00038000 | 2024-04-25 3:58PM EDT | 2024-12-20 | 2.55 | 2.98 | 3.05 | 0.00 | - | - | 4 | 26.32% |
© 2024 Yahoo. All rights reserved.