Suncor Energy Inc. (SU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240524C00032000 | 2024-04-05 11:18AM EDT | 32.00 | 6.95 | 6.00 | 6.70 | 0.00 | - | 2 | 1 | 0.00% |
| SU240524C00035000 | 2024-05-08 11:11AM EDT | 35.00 | 4.60 | 5.05 | 5.50 | 0.00 | - | 10 | 9 | 76.17% |
| SU240524C00036000 | 2024-05-17 3:39PM EDT | 36.00 | 4.25 | 3.10 | 4.25 | +0.05 | +1.19% | 1 | 20 | 61.52% |
| SU240524C00037000 | 2024-05-09 12:07PM EDT | 37.00 | 3.20 | 3.05 | 3.25 | 0.00 | - | 1 | 35 | 49.81% |
| SU240524C00037500 | 2024-05-16 11:15AM EDT | 37.50 | 2.34 | 2.48 | 2.85 | 0.00 | - | 2 | 3 | 51.56% |
| SU240524C00038000 | 2024-05-17 3:56PM EDT | 38.00 | 2.16 | 2.11 | 2.27 | +0.23 | +11.92% | 33 | 175 | 39.06% |
| SU240524C00038500 | 2024-05-16 1:22PM EDT | 38.50 | 1.26 | 1.64 | 1.77 | 0.00 | - | 1 | 23 | 32.62% |
| SU240524C00039000 | 2024-05-17 3:27PM EDT | 39.00 | 1.33 | 1.19 | 1.43 | +0.25 | +23.15% | 2 | 179 | 34.96% |
| SU240524C00039500 | 2024-05-17 3:48PM EDT | 39.50 | 0.87 | 0.79 | 1.74 | +0.17 | +24.29% | 57 | 163 | 64.84% |
| SU240524C00040000 | 2024-05-17 3:40PM EDT | 40.00 | 0.57 | 0.50 | 0.53 | +0.13 | +29.55% | 119 | 269 | 21.88% |
| SU240524C00040500 | 2024-05-17 3:48PM EDT | 40.50 | 0.31 | 0.27 | 0.31 | +0.10 | +47.62% | 32 | 44 | 21.88% |
| SU240524C00041000 | 2024-05-17 3:17PM EDT | 41.00 | 0.17 | 0.14 | 0.17 | +0.02 | +13.33% | 118 | 927 | 22.27% |
| SU240524C00041500 | 2024-05-17 2:36PM EDT | 41.50 | 0.09 | 0.07 | 0.10 | +0.02 | +28.57% | 3 | 53 | 23.63% |
| SU240524C00042000 | 2024-05-17 3:48PM EDT | 42.00 | 0.06 | 0.04 | 0.14 | +0.01 | +20.00% | 1 | 15 | 32.23% |
| SU240524C00042500 | 2024-05-14 9:45AM EDT | 42.50 | 0.05 | 0.02 | 0.71 | 0.00 | - | 7 | 8 | 52.93% |
| SU240524C00043000 | 2024-05-14 9:45AM EDT | 43.00 | 0.18 | 0.00 | 0.26 | 0.00 | - | 7 | 22 | 51.86% |
| SU240524C00043500 | 2024-05-08 11:04AM EDT | 43.50 | 0.31 | 0.01 | 0.75 | 0.00 | - | - | 7 | 65.43% |
| SU240524C00044000 | 2024-05-09 11:31AM EDT | 44.00 | 0.35 | 0.01 | 0.75 | 0.00 | - | 7 | 21 | 71.00% |
| SU240524C00045000 | 2024-05-10 11:02AM EDT | 45.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 7 | 7 | 81.45% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240524P00033000 | 2024-05-09 1:41PM EDT | 33.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 8 | 54 | 121.68% |
| SU240524P00033500 | 2024-05-09 1:41PM EDT | 33.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 8 | 16 | 114.65% |
| SU240524P00034000 | 2024-05-10 9:53AM EDT | 34.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 1 | 9 | 76.37% |
| SU240524P00034500 | 2024-05-09 11:30AM EDT | 34.50 | 0.04 | 0.01 | 0.75 | 0.00 | - | 7 | 21 | 101.37% |
| SU240524P00035000 | 2024-05-09 11:29AM EDT | 35.00 | 0.04 | 0.00 | 0.58 | 0.00 | - | 7 | 28 | 86.72% |
| SU240524P00035500 | 2024-05-15 9:56AM EDT | 35.50 | 0.06 | 0.01 | 0.75 | 0.00 | - | 14 | 16 | 87.70% |
| SU240524P00036000 | 2024-05-09 1:43PM EDT | 36.00 | 0.27 | 0.01 | 0.75 | 0.00 | - | 15 | 26 | 80.76% |
| SU240524P00036500 | 2024-05-15 9:57AM EDT | 36.50 | 0.07 | 0.01 | 0.73 | 0.00 | - | 8 | 55 | 73.05% |
| SU240524P00037000 | 2024-05-15 3:44PM EDT | 37.00 | 0.07 | 0.00 | 0.61 | 0.00 | - | 424 | 461 | 61.52% |
| SU240524P00037500 | 2024-05-16 3:16PM EDT | 37.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 450 | 32.03% |
| SU240524P00038000 | 2024-05-17 1:10PM EDT | 38.00 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 200 | 103 | 26.95% |
| SU240524P00038500 | 2024-05-16 3:12PM EDT | 38.50 | 0.13 | 0.04 | 0.07 | 0.00 | - | 236 | 363 | 24.02% |
| SU240524P00039000 | 2024-05-17 12:33PM EDT | 39.00 | 0.12 | 0.08 | 0.12 | -0.11 | -47.83% | 197 | 350 | 22.07% |
| SU240524P00039500 | 2024-05-17 3:13PM EDT | 39.50 | 0.18 | 0.18 | 0.21 | -0.18 | -50.00% | 77 | 64 | 20.22% |
| SU240524P00040000 | 2024-05-17 3:48PM EDT | 40.00 | 0.36 | 0.37 | 0.39 | -0.28 | -43.75% | 99 | 91 | 19.63% |
| SU240524P00040500 | 2024-05-17 2:32PM EDT | 40.50 | 0.63 | 0.63 | 0.68 | -0.46 | -42.20% | 28 | 70 | 20.02% |
| SU240524P00041000 | 2024-05-13 1:33PM EDT | 41.00 | 1.48 | 1.00 | 1.06 | 0.00 | - | 3 | 15 | 21.09% |
| SU240524P00042000 | 2024-05-13 1:13PM EDT | 42.00 | 2.40 | 1.80 | 2.19 | 0.00 | - | 8 | 12 | 41.60% |
© 2024 Yahoo. All rights reserved.