Suncor Energy Inc. (SU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240607C00045000 | 2024-05-23 11:13AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.22 | 0.00 | - | 8 | 24 | 55.08% |
| SU240614C00045000 | 2024-05-24 11:44AM EDT | 2024-06-14 | 0.22 | 0.02 | 0.75 | 0.00 | - | 8 | 21 | 53.52% |
| SU240621C00045000 | 2024-05-24 11:10AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.09 | 0.00 | - | 20 | 1,267 | 28.32% |
| SU240628C00045000 | 2024-05-31 1:11PM EDT | 2024-06-28 | 0.07 | 0.04 | 0.47 | -0.01 | -12.50% | 2 | 218 | 39.94% |
| SU240719C00045000 | 2024-05-29 10:32AM EDT | 2024-07-19 | 0.18 | 0.17 | 0.88 | +0.03 | +20.00% | 4 | 412 | 38.97% |
| SU240920C00045000 | 2024-05-30 2:02PM EDT | 2024-09-20 | 0.62 | 0.71 | 0.99 | 0.00 | - | 16 | 911 | 27.10% |
| SU241220C00045000 | 2024-05-30 9:45AM EDT | 2024-12-20 | 1.55 | 1.53 | 1.78 | +0.20 | +14.81% | 3 | 68 | 27.37% |
| SU250117C00045000 | 2024-05-29 10:48AM EDT | 2025-01-17 | 1.71 | 1.77 | 1.89 | +0.25 | +17.12% | 66 | 16,065 | 26.56% |
| SU260116C00045000 | 2024-05-31 2:06PM EDT | 2026-01-16 | 4.20 | 4.20 | 4.45 | +0.20 | +5.00% | 80 | 3,735 | 29.13% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240607P00045000 | 2024-05-29 2:17PM EDT | 2024-06-07 | 5.86 | 3.60 | 4.65 | 0.00 | - | 3 | 3 | 84.77% |
| SU240621P00045000 | 2024-05-17 11:21AM EDT | 2024-06-21 | 5.50 | 2.52 | 6.60 | 0.00 | - | 2 | 2 | 104.69% |
| SU240719P00045000 | 2024-05-24 2:59PM EDT | 2024-07-19 | 5.03 | 3.60 | 6.65 | 0.00 | - | 2 | 3 | 68.46% |
| SU240920P00045000 | 2024-05-13 9:53AM EDT | 2024-09-20 | 5.45 | 4.20 | 5.95 | 0.00 | - | 170 | 802 | 36.82% |
| SU241220P00045000 | 2024-05-21 3:13PM EDT | 2024-12-20 | 5.30 | 5.45 | 7.45 | 0.00 | - | 1 | 4 | 40.16% |
| SU250117P00045000 | 2024-05-31 10:51AM EDT | 2025-01-17 | 6.15 | 4.80 | 5.75 | -0.45 | -6.82% | 3 | 649 | 23.91% |
| SU260116P00045000 | 2024-04-08 10:12AM EDT | 2026-01-16 | 8.80 | 8.35 | 8.60 | 0.00 | - | 1 | 6 | 29.02% |
© 2024 Yahoo. All rights reserved.