Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU241011C00040000 | 2024-10-04 3:49PM EDT | 2024-10-11 | 0.55 | 0.56 | 0.62 | +0.02 | +3.77% | 172 | 91 | 31.06% |
| SU241018C00040000 | 2024-10-04 2:52PM EDT | 2024-10-18 | 0.75 | 0.82 | 0.94 | -0.01 | -1.32% | 75 | 1,445 | 31.74% |
| SU241025C00040000 | 2024-10-04 3:40PM EDT | 2024-10-25 | 0.98 | 1.03 | 1.16 | +0.11 | +12.64% | 58 | 485 | 31.45% |
| SU241101C00040000 | 2024-10-03 3:20PM EDT | 2024-11-01 | 1.06 | 1.21 | 1.42 | 0.00 | - | 3 | 31 | 33.08% |
| SU241115C00040000 | 2024-10-04 2:40PM EDT | 2024-11-15 | 1.64 | 1.70 | 1.77 | +0.19 | +13.10% | 17 | 341 | 33.40% |
| SU241220C00040000 | 2024-10-04 2:47PM EDT | 2024-12-20 | 2.09 | 2.17 | 2.59 | +0.10 | +5.03% | 225 | 4,107 | 35.82% |
| SU250117C00040000 | 2024-10-04 1:32PM EDT | 2025-01-17 | 2.48 | 2.49 | 2.59 | +0.24 | +10.71% | 5 | 4,839 | 30.62% |
| SU250321C00040000 | 2024-10-04 3:54PM EDT | 2025-03-21 | 3.10 | 3.10 | 3.20 | +0.32 | +11.51% | 7 | 198 | 29.83% |
| SU250620C00040000 | 2024-10-03 11:14AM EDT | 2025-06-20 | 3.40 | 3.75 | 3.90 | 0.00 | - | 8 | 323 | 29.25% |
| SU260116C00040000 | 2024-10-03 10:40AM EDT | 2026-01-16 | 4.85 | 4.95 | 5.25 | +0.40 | +8.99% | 23 | 706 | 29.27% |
| SU270115C00040000 | 2024-10-04 2:20PM EDT | 2027-01-15 | 6.40 | 6.15 | 6.80 | +1.85 | +40.66% | 1 | 20 | 28.50% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU241011P00040000 | 2024-09-10 10:07AM EDT | 2024-10-11 | 3.80 | 0.57 | 0.91 | 0.00 | - | 5 | 0 | 43.75% |
| SU241018P00040000 | 2024-10-04 2:52PM EDT | 2024-10-18 | 0.91 | 0.77 | 0.83 | -0.96 | -51.34% | 24 | 238 | 27.05% |
| SU241101P00040000 | 2024-09-16 9:34AM EDT | 2024-11-01 | 3.35 | 1.14 | 1.32 | 0.00 | - | 45 | 90 | 30.08% |
| SU241220P00040000 | 2024-10-04 1:26PM EDT | 2024-12-20 | 2.22 | 2.13 | 2.19 | -0.19 | -7.88% | 172 | 249 | 29.91% |
| SU250117P00040000 | 2024-10-04 12:36PM EDT | 2025-01-17 | 2.45 | 2.38 | 2.46 | -0.26 | -9.59% | 28 | 704 | 28.76% |
| SU250321P00040000 | 2024-10-04 3:57PM EDT | 2025-03-21 | 3.00 | 2.95 | 3.05 | -0.35 | -10.45% | 45 | 183 | 28.17% |
| SU250620P00040000 | 2024-09-25 12:43PM EDT | 2025-06-20 | 4.71 | 3.60 | 3.70 | 0.00 | - | 1 | 193 | 27.55% |
| SU260116P00040000 | 2024-09-27 3:59PM EDT | 2026-01-16 | 6.35 | 4.75 | 5.15 | 0.00 | - | 1 | 615 | 28.57% |
© 2024 Yahoo. All rights reserved.