Suncor Energy Inc. (SU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240802C00036000 | 2024-07-26 11:37AM EDT | 36.00 | 2.20 | 2.36 | 2.88 | -0.72 | -24.66% | 2 | 41 | 60.94% |
| SU240802C00036500 | 2024-07-15 11:10AM EDT | 36.50 | 2.57 | 1.86 | 2.32 | 0.00 | - | 5 | 5 | 49.41% |
| SU240802C00037000 | 2024-07-23 11:07AM EDT | 37.00 | 1.68 | 1.63 | 1.70 | +0.34 | +25.37% | 5 | 77 | 34.18% |
| SU240802C00037500 | 2024-07-26 9:51AM EDT | 37.50 | 1.26 | 1.11 | 1.29 | +0.02 | +1.61% | 7 | 5 | 32.23% |
| SU240802C00038000 | 2024-07-26 11:41AM EDT | 38.00 | 0.69 | 0.88 | 0.93 | -0.33 | -32.35% | 16 | 81 | 30.76% |
| SU240802C00038500 | 2024-07-26 3:19PM EDT | 38.50 | 0.68 | 0.59 | 0.63 | +0.18 | +36.00% | 23 | 112 | 29.59% |
| SU240802C00039000 | 2024-07-26 3:56PM EDT | 39.00 | 0.37 | 0.36 | 0.40 | -0.07 | -15.91% | 75 | 249 | 28.91% |
| SU240802C00039500 | 2024-07-26 3:41PM EDT | 39.50 | 0.25 | 0.21 | 0.25 | -0.04 | -13.79% | 21 | 61 | 29.10% |
| SU240802C00040000 | 2024-07-26 12:42PM EDT | 40.00 | 0.16 | 0.12 | 0.16 | -0.01 | -5.88% | 14 | 409 | 30.18% |
| SU240802C00040500 | 2024-07-26 3:37PM EDT | 40.50 | 0.08 | 0.07 | 0.10 | +0.04 | +100.00% | 2 | 9 | 31.06% |
| SU240802C00041000 | 2024-07-22 3:06PM EDT | 41.00 | 0.05 | 0.04 | 0.07 | -0.07 | -58.33% | 5 | 347 | 33.01% |
| SU240802C00042000 | 2024-07-22 12:30PM EDT | 42.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 4 | 41 | 39.06% |
| SU240802C00042500 | 2024-07-17 12:00PM EDT | 42.50 | 0.10 | 0.01 | 0.07 | 0.00 | - | 5 | 21 | 46.48% |
| SU240802C00043000 | 2024-07-18 11:07AM EDT | 43.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 8 | 23 | 50.59% |
| SU240802C00044000 | 2024-07-17 2:52PM EDT | 44.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 13 | 25 | 53.91% |
| SU240802C00050000 | 2024-07-25 1:24PM EDT | 50.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | - | 142.77% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240802P00032000 | 2024-07-26 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 40 | 60.94% |
| SU240802P00032500 | 2024-07-25 12:50PM EDT | 32.50 | 0.02 | 0.00 | - | 0.00 | - | - | - | 25.00% |
| SU240802P00033000 | 2024-07-01 11:48AM EDT | 33.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 8 | 3 | 52.34% |
| SU240802P00033500 | 2024-07-19 1:01PM EDT | 33.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 16 | 50.00% |
| SU240802P00034000 | 2024-07-26 11:58AM EDT | 34.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 8 | 14 | 53.13% |
| SU240802P00034500 | 2024-07-25 1:34PM EDT | 34.50 | 0.15 | 0.01 | 0.05 | +0.12 | +400.00% | 8 | 32 | 48.05% |
| SU240802P00035000 | 2024-07-26 11:58AM EDT | 35.00 | 0.16 | 0.01 | 0.05 | +0.10 | +166.67% | 8 | 23 | 42.97% |
| SU240802P00035500 | 2024-07-26 11:58AM EDT | 35.50 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 25 | 45 | 37.70% |
| SU240802P00036000 | 2024-07-26 3:31PM EDT | 36.00 | 0.04 | 0.04 | 0.06 | -0.08 | -66.67% | 2 | 187 | 33.99% |
| SU240802P00036500 | 2024-07-26 10:57AM EDT | 36.50 | 0.07 | 0.07 | 0.09 | -0.12 | -63.16% | 13 | 8 | 31.84% |
| SU240802P00037000 | 2024-07-25 3:18PM EDT | 37.00 | 0.17 | 0.11 | 0.37 | 0.00 | - | 5 | 61 | 44.82% |
| SU240802P00037500 | 2024-07-26 1:30PM EDT | 37.50 | 0.21 | 0.01 | 0.25 | -0.08 | -27.59% | 7 | 23 | 29.88% |
| SU240802P00038000 | 2024-07-26 2:42PM EDT | 38.00 | 0.35 | 0.35 | 0.40 | -0.08 | -18.60% | 14 | 90 | 29.30% |
| SU240802P00038500 | 2024-07-24 10:03AM EDT | 38.50 | 0.54 | 0.56 | 0.61 | -0.31 | -36.47% | 1 | 5 | 28.71% |
| SU240802P00039000 | 2024-07-26 11:24AM EDT | 39.00 | 1.11 | 0.65 | 1.51 | +0.20 | +21.98% | 2 | 13 | 58.11% |
© 2024 Yahoo. All rights reserved.