Suncor Energy Inc. (SU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU220812C00026000 | 2022-07-27 3:24PM EDT | 26.00 | 6.51 | 4.80 | 5.00 | 0.00 | - | 2 | 2 | 123.44% |
| SU220812C00027000 | 2022-07-29 9:46AM EDT | 27.00 | 6.60 | 3.80 | 4.00 | 0.00 | - | 5 | 5 | 101.56% |
| SU220812C00028000 | 2022-08-04 9:43AM EDT | 28.00 | 3.60 | 2.80 | 2.95 | 0.00 | - | 9 | 9 | 73.05% |
| SU220812C00029000 | 2022-08-08 9:45AM EDT | 29.00 | 1.70 | 1.85 | 1.95 | 0.00 | - | 2 | 4 | 56.64% |
| SU220812C00029500 | 2022-08-10 10:15AM EDT | 29.50 | 0.87 | 1.40 | 1.50 | -0.18 | -17.14% | 15 | 17 | 52.34% |
| SU220812C00030000 | 2022-08-10 2:41PM EDT | 30.00 | 1.05 | 0.95 | 1.05 | +0.28 | +36.36% | 21 | 369 | 50.39% |
| SU220812C00030500 | 2022-08-10 2:41PM EDT | 30.50 | 0.63 | 0.55 | 0.65 | +0.13 | +26.00% | 31 | 216 | 43.16% |
| SU220812C00031000 | 2022-08-10 12:21PM EDT | 31.00 | 0.34 | 0.30 | 0.40 | +0.03 | +9.68% | 16 | 751 | 43.75% |
| SU220812C00031500 | 2022-08-10 2:40PM EDT | 31.50 | 0.17 | 0.15 | 0.20 | -0.01 | -5.56% | 24 | 251 | 41.41% |
| SU220812C00032000 | 2022-08-10 2:37PM EDT | 32.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 107 | 639 | 41.80% |
| SU220812C00032500 | 2022-08-10 2:17PM EDT | 32.50 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 16 | 47 | 52.73% |
| SU220812C00033000 | 2022-08-10 9:59AM EDT | 33.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 10 | 270 | 52.34% |
| SU220812C00033500 | 2022-08-10 11:23AM EDT | 33.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 56 | 53.13% |
| SU220812C00034000 | 2022-08-09 9:49AM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 906 | 60.16% |
| SU220812C00034500 | 2022-08-09 3:04PM EDT | 34.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 62 | 83.98% |
| SU220812C00035000 | 2022-08-09 12:52PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 389 | 74.22% |
| SU220812C00035500 | 2022-08-04 10:11AM EDT | 35.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 99.61% |
| SU220812C00036000 | 2022-08-03 9:57AM EDT | 36.00 | 0.06 | 0.00 | 0.10 | -0.26 | -81.25% | 1 | 58 | 99.22% |
| SU220812C00037000 | 2022-08-05 2:28PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 222 | 298 | 100.00% |
| SU220812C00038000 | 2022-08-03 9:57AM EDT | 38.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 143.36% |
| SU220812C00039000 | 2022-07-05 9:30AM EDT | 39.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| SU220812C00042000 | 2022-07-08 10:16AM EDT | 42.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 201 | 251.17% |
| SU220812C00043000 | 2022-07-01 3:41PM EDT | 43.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 222.66% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU220812P00020000 | 2022-07-26 12:50PM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 11 | 273.44% |
| SU220812P00022000 | 2022-07-15 1:52PM EDT | 22.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 1 | 221.09% |
| SU220812P00025000 | 2022-07-12 12:39PM EDT | 25.00 | 0.37 | 0.00 | 0.30 | 0.00 | - | - | 60 | 164.06% |
| SU220812P00025500 | 2022-08-05 10:56AM EDT | 25.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 3 | 158.20% |
| SU220812P00026000 | 2022-08-05 3:47PM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,020 | 109.38% |
| SU220812P00026500 | 2022-08-05 10:08AM EDT | 26.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 6 | 1,011 | 99.22% |
| SU220812P00027000 | 2022-08-08 9:30AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 22 | 89.06% |
| SU220812P00027500 | 2022-08-09 3:19PM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 248 | 78.91% |
| SU220812P00028000 | 2022-08-09 2:52PM EDT | 28.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 60.16% |
| SU220812P00028500 | 2022-08-10 2:13PM EDT | 28.50 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 5 | 120 | 50.78% |
| SU220812P00029000 | 2022-08-10 1:34PM EDT | 29.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 8 | 648 | 58.59% |
| SU220812P00029500 | 2022-08-10 1:57PM EDT | 29.50 | 0.07 | 0.05 | 0.10 | -0.11 | -61.11% | 1 | 47 | 46.48% |
| SU220812P00030000 | 2022-08-10 2:38PM EDT | 30.00 | 0.14 | 0.10 | 0.15 | -0.21 | -60.00% | 84 | 255 | 40.23% |
| SU220812P00030500 | 2022-08-10 12:55PM EDT | 30.50 | 0.28 | 0.25 | 0.30 | -0.32 | -53.33% | 10 | 187 | 39.45% |
| SU220812P00031000 | 2022-08-10 2:41PM EDT | 31.00 | 0.47 | 0.45 | 0.55 | -0.18 | -27.69% | 17 | 141 | 40.14% |
| SU220812P00031500 | 2022-08-10 2:35PM EDT | 31.50 | 0.80 | 0.75 | 0.85 | -0.23 | -22.33% | 2 | 9 | 37.11% |
| SU220812P00032000 | 2022-08-10 2:41PM EDT | 32.00 | 1.20 | 1.15 | 1.30 | -0.25 | -17.24% | 6 | 553 | 43.36% |
| SU220812P00032500 | 2022-08-10 2:17PM EDT | 32.50 | 1.58 | 1.65 | 1.75 | -0.37 | -18.97% | 1 | 44 | 45.31% |
| SU220812P00033000 | 2022-08-05 9:33AM EDT | 33.00 | 3.50 | 2.15 | 2.25 | 0.00 | - | 1 | 37 | 54.69% |
| SU220812P00034000 | 2022-08-05 9:33AM EDT | 34.00 | 4.60 | 3.10 | 3.30 | 0.00 | - | 3 | 8 | 51.56% |
| SU220812P00034500 | 2022-08-08 1:01PM EDT | 34.50 | 3.98 | 3.60 | 3.70 | 0.00 | - | 3 | 14 | 57.81% |
| SU220812P00035000 | 2022-08-01 11:50AM EDT | 35.00 | 2.30 | 4.10 | 4.30 | 0.00 | - | 18 | 9 | 64.06% |
© 2022 Yahoo. All rights reserved.
