Suncor Energy Inc. (SU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU241011C00037000 | 2024-10-04 12:26PM EDT | 2024-10-11 | 2.92 | 2.45 | 3.55 | +2.23 | +323.19% | 2 | 30 | 78.13% |
| SU241018C00037000 | 2024-10-04 12:32PM EDT | 2024-10-18 | 3.06 | 2.93 | 3.20 | +0.41 | +15.47% | 2 | 209 | 38.48% |
| SU241025C00037000 | 2024-09-27 1:56PM EDT | 2024-10-25 | 0.95 | 3.20 | 3.30 | 0.00 | - | 3 | 12 | 35.74% |
| SU241101C00037000 | 2024-10-02 9:35AM EDT | 2024-11-01 | 2.65 | 2.13 | 4.00 | 0.00 | - | 1 | 4 | 51.90% |
| SU241115C00037000 | 2024-10-04 10:08AM EDT | 2024-11-15 | 3.45 | 2.53 | 3.80 | +0.12 | +3.60% | 3 | 41 | 37.84% |
| SU241220C00037000 | 2024-10-04 11:50AM EDT | 2024-12-20 | 3.80 | 4.05 | 4.15 | +1.84 | +93.88% | 40 | 645 | 33.74% |
| SU250117C00037000 | 2024-10-04 12:42PM EDT | 2025-01-17 | 4.25 | 4.30 | 4.40 | +0.20 | +4.94% | 2 | 1,411 | 32.28% |
| SU250321C00037000 | 2024-10-04 11:16AM EDT | 2025-03-21 | 4.70 | 4.85 | 4.95 | +1.35 | +40.30% | 31 | 146 | 31.28% |
| SU250620C00037000 | 2024-10-03 10:30AM EDT | 2025-06-20 | 4.90 | 5.45 | 5.60 | 0.00 | - | 1 | 462 | 30.54% |
| SU250919C00037000 | 2024-09-27 10:27AM EDT | 2025-09-19 | 3.82 | 5.90 | 6.15 | 0.00 | - | 2 | 2 | 30.10% |
| SU260116C00037000 | 2024-10-04 12:07PM EDT | 2026-01-16 | 6.55 | 6.50 | 6.80 | +0.35 | +5.65% | 4 | 574 | 29.91% |
| SU270115C00037000 | 2024-09-26 12:05PM EDT | 2027-01-15 | 5.57 | 6.95 | 8.70 | 0.00 | - | - | 4 | 30.96% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU241011P00037000 | 2024-10-04 12:41PM EDT | 2024-10-11 | 0.04 | 0.03 | 0.06 | -0.84 | -95.45% | 2 | 5 | 37.50% |
| SU241018P00037000 | 2024-10-03 2:40PM EDT | 2024-10-18 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 4 | 471 | 30.08% |
| SU241025P00037000 | 2024-10-03 11:19AM EDT | 2024-10-25 | 0.35 | 0.14 | 0.26 | 0.00 | - | 1 | 19 | 32.72% |
| SU241101P00037000 | 2024-10-04 3:19PM EDT | 2024-11-01 | 0.31 | 0.26 | 0.56 | -0.84 | -73.04% | 50 | 6 | 38.43% |
| SU241115P00037000 | 2024-10-03 3:19PM EDT | 2024-11-15 | 0.70 | 0.53 | 0.57 | 0.00 | - | 8 | 103 | 31.64% |
| SU241220P00037000 | 2024-10-04 11:50AM EDT | 2024-12-20 | 1.10 | 0.98 | 1.21 | -0.13 | -10.57% | 40 | 1,473 | 34.23% |
| SU250117P00037000 | 2024-10-04 12:40PM EDT | 2025-01-17 | 1.29 | 1.22 | 1.32 | -0.21 | -14.00% | 6 | 6,287 | 30.81% |
| SU250321P00037000 | 2024-10-04 1:08PM EDT | 2025-03-21 | 1.85 | 1.55 | 1.99 | -0.20 | -9.76% | 1 | 158 | 31.40% |
| SU250620P00037000 | 2024-09-30 2:43PM EDT | 2025-06-20 | 3.43 | 2.32 | 2.60 | 0.00 | - | 10 | 689 | 30.31% |
| SU250919P00037000 | 2024-09-30 2:43PM EDT | 2025-09-19 | 3.95 | 2.82 | 2.96 | 0.00 | - | 10 | 12 | 28.60% |
| SU260116P00037000 | 2024-10-04 11:11AM EDT | 2026-01-16 | 3.70 | 3.45 | 4.40 | -0.35 | -8.64% | 1 | 758 | 33.35% |
| SU270115P00037000 | 2024-09-27 1:24PM EDT | 2027-01-15 | 6.30 | 4.75 | 5.20 | 0.00 | - | 2 | 3 | 28.61% |
© 2024 Yahoo. All rights reserved.