Suncor Energy Inc. (SU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:40AM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU241220C00020000 | 2024-09-05 10:04AM EDT | 20.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| SU241220C00029000 | 2024-08-07 2:39PM EDT | 29.00 | 10.30 | 7.80 | 9.95 | 0.00 | - | 100 | 200 | 53.96% |
| SU241220C00030000 | 2024-09-10 2:54PM EDT | 30.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| SU241220C00031000 | 2024-07-23 2:22PM EDT | 31.00 | 7.70 | 8.55 | 11.50 | 0.00 | - | 1 | 26 | 97.22% |
| SU241220C00032000 | 2024-09-12 9:53AM EDT | 32.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| SU241220C00033000 | 2024-08-29 10:36AM EDT | 33.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 0.00% |
| SU241220C00034000 | 2024-09-10 11:19AM EDT | 34.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 7 | 76 | 0.00% |
| SU241220C00035000 | 2024-09-16 2:42PM EDT | 35.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 188 | 0.00% |
| SU241220C00036000 | 2024-09-13 1:09PM EDT | 36.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 12 | 114 | 0.00% |
| SU241220C00037000 | 2024-09-16 9:37AM EDT | 37.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 648 | 0.20% |
| SU241220C00038000 | 2024-09-16 12:03PM EDT | 38.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 6 | 472 | 1.56% |
| SU241220C00039000 | 2024-09-16 12:35PM EDT | 39.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 395 | 3.13% |
| SU241220C00040000 | 2024-09-16 9:40AM EDT | 40.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3,604 | 3.13% |
| SU241220C00041000 | 2024-09-16 3:58PM EDT | 41.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 10 | 872 | 6.25% |
| SU241220C00042000 | 2024-09-13 12:07PM EDT | 42.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 64 | 1,540 | 6.25% |
| SU241220C00043000 | 2024-09-13 3:15PM EDT | 43.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 474 | 1,678 | 6.25% |
| SU241220C00044000 | 2024-09-16 3:29PM EDT | 44.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 335 | 6.25% |
| SU241220C00045000 | 2024-09-13 11:41AM EDT | 45.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 343 | 12.50% |
| SU241220C00046000 | 2024-09-16 3:29PM EDT | 46.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 12.50% |
| SU241220C00050000 | 2024-09-09 2:00PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 108 | 12.50% |
| SU241220C00055000 | 2024-07-22 10:36AM EDT | 55.00 | 0.08 | 0.06 | 0.15 | 0.00 | - | 10 | 18 | 43.75% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU241220P00025000 | 2024-08-06 12:39PM EDT | 25.00 | 0.18 | 0.01 | 2.18 | 0.00 | - | 13 | 9 | 79.69% |
| SU241220P00029000 | 2024-09-13 12:37PM EDT | 29.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 12.50% |
| SU241220P00030000 | 2024-09-11 11:41AM EDT | 30.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1,206 | 12.50% |
| SU241220P00031000 | 2024-09-12 1:54PM EDT | 31.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 6.25% |
| SU241220P00032000 | 2024-09-13 1:42PM EDT | 32.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 7 | 1,531 | 6.25% |
| SU241220P00033000 | 2024-09-13 12:37PM EDT | 33.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 6.25% |
| SU241220P00034000 | 2024-09-10 1:41PM EDT | 34.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 29 | 169 | 3.13% |
| SU241220P00035000 | 2024-09-16 9:55AM EDT | 35.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 3.13% |
| SU241220P00036000 | 2024-09-16 1:00PM EDT | 36.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 3,058 | 1.56% |
| SU241220P00037000 | 2024-09-16 10:58AM EDT | 37.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1,487 | 0.00% |
| SU241220P00038000 | 2024-09-10 12:42PM EDT | 38.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 12 | 158 | 0.00% |
| SU241220P00039000 | 2024-09-11 10:52AM EDT | 39.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 7 | 352 | 0.00% |
| SU241220P00040000 | 2024-09-13 10:24AM EDT | 40.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 181 | 0.00% |
| SU241220P00041000 | 2024-09-10 10:07AM EDT | 41.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 0.00% |
| SU241220P00042000 | 2024-09-16 3:44PM EDT | 42.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 7 | 310 | 0.00% |
| SU241220P00043000 | 2024-09-10 10:08AM EDT | 43.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| SU241220P00044000 | 2024-09-05 3:59PM EDT | 44.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| SU241220P00045000 | 2024-08-30 12:34PM EDT | 45.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SU241220P00046000 | 2024-09-11 9:46AM EDT | 46.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| SU241220P00050000 | 2024-09-09 12:17PM EDT | 50.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.