Suncor Energy Inc. (SU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240621C00035000 | 2024-05-30 11:59AM EDT | 2024-06-21 | 5.16 | 5.40 | 6.70 | 0.00 | - | 5 | 1,259 | 52.25% |
| SU240719C00035000 | 2024-05-30 12:41PM EDT | 2024-07-19 | 5.40 | 4.85 | 7.90 | 0.00 | - | 22 | 1,072 | 80.47% |
| SU240920C00035000 | 2024-05-30 12:01PM EDT | 2024-09-20 | 5.74 | 6.30 | 7.30 | 0.00 | - | 1 | 2,113 | 44.34% |
| SU241220C00035000 | 2024-05-30 9:54AM EDT | 2024-12-20 | 6.39 | 6.85 | 7.95 | 0.00 | - | 5 | 66 | 39.75% |
| SU250117C00035000 | 2024-05-31 12:47PM EDT | 2025-01-17 | 6.85 | 7.05 | 7.20 | +0.75 | +12.30% | 20 | 2,514 | 29.75% |
| SU260116C00035000 | 2024-05-29 2:33PM EDT | 2026-01-16 | 8.10 | 8.95 | 10.05 | 0.00 | - | 1 | 69 | 35.30% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240607P00035000 | 2024-05-20 9:54AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.04 | 0.00 | - | 6 | 25 | 57.81% |
| SU240614P00035000 | 2024-05-29 12:52PM EDT | 2024-06-14 | 0.04 | 0.01 | 0.75 | 0.00 | - | 12 | 11 | 75.20% |
| SU240621P00035000 | 2024-05-30 12:19PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | 0.00 | - | 8 | 4,071 | 35.55% |
| SU240705P00035000 | 2024-05-29 1:42PM EDT | 2024-07-05 | 0.14 | 0.03 | 0.08 | 0.00 | - | - | 10 | 31.15% |
| SU240719P00035000 | 2024-05-30 2:04PM EDT | 2024-07-19 | 0.15 | 0.09 | 0.11 | 0.00 | - | 5 | 4,282 | 28.13% |
| SU240920P00035000 | 2024-05-31 11:19AM EDT | 2024-09-20 | 0.55 | 0.43 | 0.66 | +0.02 | +3.77% | 20 | 3,974 | 31.23% |
| SU241220P00035000 | 2024-05-29 2:08PM EDT | 2024-12-20 | 1.05 | 0.93 | 1.02 | 0.00 | - | 9 | 115 | 27.65% |
| SU250117P00035000 | 2024-05-31 3:56PM EDT | 2025-01-17 | 1.13 | 1.12 | 1.17 | -0.26 | -18.71% | 1 | 1,257 | 27.55% |
| SU260116P00035000 | 2024-05-21 1:21PM EDT | 2026-01-16 | 2.90 | 2.59 | 3.30 | 0.00 | - | 2 | 522 | 30.04% |
© 2024 Yahoo. All rights reserved.