Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Strike:40.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240503C00040000 | 2024-05-01 10:50AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 887 | 78.91% |
| SU240510C00040000 | 2024-05-02 10:45AM EDT | 2024-05-10 | 0.23 | 0.22 | 0.25 | -0.74 | -76.29% | 22 | 202 | 37.21% |
| SU240517C00040000 | 2024-05-02 2:32PM EDT | 2024-05-17 | 0.33 | 0.32 | 0.36 | +0.13 | +65.00% | 811 | 1,543 | 32.52% |
| SU240524C00040000 | 2024-04-30 11:05AM EDT | 2024-05-24 | 0.79 | 0.44 | 0.48 | 0.00 | - | 108 | 119 | 30.96% |
| SU240531C00040000 | 2024-05-01 2:09PM EDT | 2024-05-31 | 1.23 | 0.54 | 0.58 | 0.00 | - | 1 | 21 | 29.83% |
| SU240621C00040000 | 2024-05-02 10:42AM EDT | 2024-06-21 | 0.78 | 0.77 | 0.79 | +0.22 | +39.29% | 54 | 2,267 | 27.05% |
| SU240719C00040000 | 2024-05-02 3:25PM EDT | 2024-07-19 | 1.09 | 1.08 | 1.13 | +0.26 | +31.33% | 595 | 2,683 | 26.91% |
| SU240920C00040000 | 2024-05-01 9:48AM EDT | 2024-09-20 | 1.54 | 1.72 | 1.76 | 0.00 | - | 1 | 1,153 | 26.98% |
| SU241220C00040000 | 2024-04-30 11:52AM EDT | 2024-12-20 | 2.95 | 2.57 | 2.63 | 0.00 | - | 100 | 108 | 28.32% |
| SU250117C00040000 | 2024-05-01 1:20PM EDT | 2025-01-17 | 2.43 | 2.75 | 2.81 | 0.00 | - | 28 | 3,095 | 28.16% |
| SU260116C00040000 | 2024-05-02 3:07PM EDT | 2026-01-16 | 4.92 | 4.85 | 5.10 | -0.88 | -15.17% | 6 | 566 | 29.72% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240503P00040000 | 2024-04-30 9:34AM EDT | 2024-05-03 | 0.95 | 1.74 | 1.83 | 0.00 | - | 3 | 31 | 0.00% |
| SU240510P00040000 | 2024-05-02 1:27PM EDT | 2024-05-10 | 1.95 | 1.93 | 2.73 | -0.67 | -25.57% | 1 | 89 | 64.36% |
| SU240517P00040000 | 2024-05-02 1:15PM EDT | 2024-05-17 | 2.00 | 2.05 | 2.11 | +0.88 | +78.57% | 1 | 262 | 24.22% |
| SU240531P00040000 | 2024-05-01 10:19AM EDT | 2024-05-31 | 2.20 | 2.16 | 2.24 | 0.00 | - | 3 | 17 | 21.97% |
| SU240621P00040000 | 2024-05-02 12:46PM EDT | 2024-06-21 | 2.73 | 2.63 | 2.67 | -0.37 | -11.94% | 30 | 182 | 25.88% |
| SU240719P00040000 | 2024-04-29 12:44PM EDT | 2024-07-19 | 1.99 | 2.84 | 2.91 | 0.00 | - | 46 | 705 | 24.51% |
| SU240920P00040000 | 2024-05-01 2:01PM EDT | 2024-09-20 | 3.45 | 3.35 | 3.45 | -0.50 | -12.66% | 2 | 179 | 24.27% |
| SU250117P00040000 | 2024-04-29 3:55PM EDT | 2025-01-17 | 3.55 | 4.15 | 4.25 | 0.00 | - | 89 | 366 | 24.27% |
| SU260116P00040000 | 2024-04-19 11:31AM EDT | 2026-01-16 | 5.80 | 5.85 | 6.00 | 0.00 | - | 11 | 46 | 24.52% |
© 2024 Yahoo. All rights reserved.