Suncor Energy Inc. (SU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240510C00045000 | 2024-04-25 1:33PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SU240517C00045000 | 2024-05-09 3:49PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SU240524C00045000 | 2024-05-07 11:14AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SU240531C00045000 | 2024-04-11 11:12AM EDT | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SU240607C00045000 | 2024-05-09 11:17AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SU240614C00045000 | 2024-05-09 11:26AM EDT | 2024-06-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SU240621C00045000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SU240719C00045000 | 2024-05-09 10:32AM EDT | 2024-07-19 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SU240920C00045000 | 2024-05-09 3:53PM EDT | 2024-09-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| SU241220C00045000 | 2024-05-09 3:31PM EDT | 2024-12-20 | 1.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SU250117C00045000 | 2024-05-09 2:09PM EDT | 2025-01-17 | 1.70 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 3.13% |
| SU260116C00045000 | 2024-05-09 2:57PM EDT | 2026-01-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240517P00045000 | 2024-05-09 1:01PM EDT | 2024-05-17 | 4.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SU240719P00045000 | 2024-05-06 9:31AM EDT | 2024-07-19 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU240920P00045000 | 2024-04-30 9:47AM EDT | 2024-09-20 | 6.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SU241220P00045000 | 2024-04-30 9:47AM EDT | 2024-12-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SU250117P00045000 | 2024-05-07 10:04AM EDT | 2025-01-17 | 7.15 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| SU260116P00045000 | 2024-04-08 10:12AM EDT | 2026-01-16 | 8.80 | 8.35 | 8.60 | 0.00 | - | 1 | 6 | 26.69% |
© 2024 Yahoo. All rights reserved.