Suncor Energy Inc. (SU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240920C00020000 | 2024-05-31 3:42PM EDT | 20.00 | 20.56 | 16.05 | 20.30 | 0.00 | - | 1 | 0 | 180.27% |
| SU240920C00025000 | 2024-06-03 3:46PM EDT | 25.00 | 13.85 | 14.10 | 14.35 | 0.00 | - | 150 | 0 | 96.29% |
| SU240920C00026000 | 2024-06-14 3:58PM EDT | 26.00 | 10.95 | 11.45 | 14.80 | 0.00 | - | 1 | 335 | 85.55% |
| SU240920C00027000 | 2024-06-03 3:44PM EDT | 27.00 | 11.90 | 12.15 | 12.40 | 0.00 | - | 1,320 | 0 | 84.77% |
| SU240920C00028000 | 2024-06-03 3:46PM EDT | 28.00 | 10.90 | 11.15 | 11.70 | 0.00 | - | 550 | 0 | 83.25% |
| SU240920C00029000 | 2024-07-01 10:39AM EDT | 29.00 | 9.65 | 8.50 | 10.80 | 0.00 | - | 1 | 142 | 87.45% |
| SU240920C00030000 | 2024-07-23 2:29PM EDT | 30.00 | 8.25 | 6.65 | 9.75 | 0.00 | - | 2 | 398 | 79.20% |
| SU240920C00031000 | 2024-05-21 2:13PM EDT | 31.00 | 10.29 | 6.60 | 6.75 | 0.00 | - | 1 | 286 | 0.00% |
| SU240920C00032000 | 2024-07-11 3:43PM EDT | 32.00 | 6.75 | 5.65 | 8.45 | 0.00 | - | 4 | 398 | 81.69% |
| SU240920C00033000 | 2024-07-23 12:54PM EDT | 33.00 | 5.50 | 4.70 | 6.85 | 0.00 | - | 5 | 319 | 61.47% |
| SU240920C00034000 | 2024-07-08 2:19PM EDT | 34.00 | 4.45 | 4.85 | 4.95 | 0.00 | - | 1 | 1,216 | 33.89% |
| SU240920C00035000 | 2024-07-25 2:01PM EDT | 35.00 | 3.96 | 3.95 | 4.40 | 0.00 | - | 1 | 2,059 | 38.82% |
| SU240920C00036000 | 2024-07-26 9:50AM EDT | 36.00 | 3.27 | 3.15 | 3.25 | +0.12 | +3.81% | 53 | 307 | 29.54% |
| SU240920C00037000 | 2024-07-26 3:22PM EDT | 37.00 | 2.55 | 2.45 | 2.65 | -0.05 | -1.92% | 9 | 1,124 | 30.57% |
| SU240920C00038000 | 2024-07-26 3:43PM EDT | 38.00 | 1.87 | 1.83 | 1.89 | -0.08 | -4.10% | 5 | 2,803 | 27.25% |
| SU240920C00039000 | 2024-07-26 11:40AM EDT | 39.00 | 1.25 | 1.31 | 1.37 | -0.05 | -3.85% | 8 | 405 | 26.56% |
| SU240920C00040000 | 2024-07-26 12:20PM EDT | 40.00 | 0.89 | 0.91 | 0.95 | -0.04 | -4.30% | 2 | 2,276 | 25.93% |
| SU240920C00041000 | 2024-07-25 11:00AM EDT | 41.00 | 0.55 | 0.60 | 0.64 | 0.00 | - | 8 | 1,120 | 25.54% |
| SU240920C00042000 | 2024-07-26 2:56PM EDT | 42.00 | 0.43 | 0.39 | 0.43 | +0.07 | +19.44% | 25 | 801 | 25.64% |
| SU240920C00043000 | 2024-07-26 3:28PM EDT | 43.00 | 0.28 | 0.25 | 0.28 | +0.03 | +12.00% | 1 | 125 | 25.64% |
| SU240920C00044000 | 2024-07-23 11:15AM EDT | 44.00 | 0.15 | 0.16 | 0.19 | 0.00 | - | 160 | 251 | 26.17% |
| SU240920C00045000 | 2024-07-24 9:44AM EDT | 45.00 | 0.10 | 0.11 | 0.14 | 0.00 | - | 10 | 1,675 | 27.15% |
| SU240920C00046000 | 2024-07-22 1:33PM EDT | 46.00 | 0.10 | 0.07 | 0.11 | 0.00 | - | 1 | 17 | 28.52% |
| SU240920C00047000 | 2024-07-02 10:36AM EDT | 47.00 | 0.12 | 0.04 | 0.25 | 0.00 | - | 1 | 37 | 37.50% |
| SU240920C00048000 | 2024-06-13 11:51AM EDT | 48.00 | 0.09 | 0.03 | 0.27 | 0.00 | - | 19 | 20 | 41.11% |
| SU240920C00050000 | 2024-06-13 11:50AM EDT | 50.00 | 0.07 | 0.00 | 0.39 | 0.00 | - | 15 | 41 | 50.98% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240920P00020000 | 2024-01-23 1:30PM EDT | 20.00 | 0.20 | 0.01 | 2.22 | 0.00 | - | 10 | 53 | 152.64% |
| SU240920P00024000 | 2024-04-03 2:54PM EDT | 24.00 | 0.08 | 0.03 | 0.28 | 0.00 | - | 1,000 | 2,009 | 71.09% |
| SU240920P00025000 | 2024-07-09 2:53PM EDT | 25.00 | 0.05 | 0.02 | 2.17 | 0.00 | - | 60 | 51 | 110.06% |
| SU240920P00026000 | 2024-06-07 1:39PM EDT | 26.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 8 | 20 | 54.88% |
| SU240920P00027000 | 2024-07-08 11:07AM EDT | 27.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | 60 | 53 | 53.91% |
| SU240920P00028000 | 2024-07-09 11:05AM EDT | 28.00 | 0.07 | 0.00 | 2.18 | 0.00 | - | 8 | 181 | 88.38% |
| SU240920P00029000 | 2024-07-16 1:03PM EDT | 29.00 | 0.07 | 0.04 | 2.19 | 0.00 | - | 8 | 152 | 82.32% |
| SU240920P00030000 | 2024-07-25 1:40PM EDT | 30.00 | 0.27 | 0.04 | 0.26 | 0.00 | - | 8 | 170 | 47.36% |
| SU240920P00031000 | 2024-07-26 11:28AM EDT | 31.00 | 0.12 | 0.05 | 0.14 | +0.02 | +20.00% | 2 | 1,053 | 36.52% |
| SU240920P00032000 | 2024-07-26 11:25AM EDT | 32.00 | 0.16 | 0.12 | 0.76 | 0.00 | - | 1 | 442 | 53.52% |
| SU240920P00033000 | 2024-07-26 11:19AM EDT | 33.00 | 0.22 | 0.18 | 0.22 | 0.00 | - | 1 | 2,041 | 31.40% |
| SU240920P00034000 | 2024-07-26 11:19AM EDT | 34.00 | 0.35 | 0.28 | 0.46 | +0.06 | +20.69% | 1 | 2,871 | 34.18% |
| SU240920P00035000 | 2024-07-23 3:58PM EDT | 35.00 | 0.49 | 0.43 | 0.46 | 0.00 | - | 10 | 4,054 | 28.81% |
| SU240920P00036000 | 2024-07-26 2:27PM EDT | 36.00 | 0.62 | 0.64 | 0.68 | -0.07 | -10.14% | 40 | 1,037 | 28.13% |
| SU240920P00037000 | 2024-07-26 1:36PM EDT | 37.00 | 0.92 | 0.94 | 0.98 | -0.05 | -5.15% | 6 | 309 | 27.49% |
| SU240920P00038000 | 2024-07-26 11:48AM EDT | 38.00 | 1.42 | 1.34 | 1.86 | -0.28 | -16.47% | 5 | 786 | 35.18% |
| SU240920P00039000 | 2024-07-23 11:28AM EDT | 39.00 | 2.20 | 1.85 | 1.89 | 0.00 | - | 11 | 1,453 | 26.91% |
| SU240920P00040000 | 2024-07-25 12:02PM EDT | 40.00 | 2.45 | 2.46 | 2.50 | -0.12 | -4.67% | 1 | 421 | 26.81% |
| SU240920P00041000 | 2024-06-25 9:46AM EDT | 41.00 | 3.85 | 3.55 | 3.70 | 0.00 | - | 53 | 81 | 35.96% |
| SU240920P00042000 | 2024-07-26 11:35AM EDT | 42.00 | 4.35 | 2.68 | 4.05 | +0.05 | +1.16% | 3 | 376 | 28.32% |
| SU240920P00043000 | 2024-05-23 9:51AM EDT | 43.00 | 3.40 | 5.85 | 6.45 | 0.00 | - | 39 | 81 | 54.22% |
| SU240920P00045000 | 2024-07-23 9:41AM EDT | 45.00 | 7.07 | 5.60 | 7.90 | 0.00 | - | 5 | 415 | 58.45% |
| SU240920P00046000 | 2024-05-17 9:55AM EDT | 46.00 | 6.50 | 8.10 | 11.15 | 0.00 | - | 288 | 52 | 76.32% |
© 2024 Yahoo. All rights reserved.