SU - Suncor Energy Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU230616C00015000 | 2023-06-01 3:52PM EDT | 15.00 | 13.62 | 14.20 | 14.25 | 0.00 | - | 6 | 0 | 0.00% |
| SU230616C00018000 | 2023-04-24 10:14AM EDT | 18.00 | 12.85 | 11.20 | 11.40 | 0.00 | - | 2 | 4 | 0.00% |
| SU230616C00020000 | 2023-06-02 11:10AM EDT | 20.00 | 8.91 | 9.20 | 9.35 | 0.00 | - | 4 | 86 | 0.00% |
| SU230616C00021000 | 2023-06-01 3:28PM EDT | 21.00 | 7.70 | 8.20 | 8.25 | 0.00 | - | 40 | 0 | 0.00% |
| SU230616C00022000 | 2023-06-01 3:33PM EDT | 22.00 | 6.60 | 7.20 | 7.35 | 0.00 | - | 185 | 0 | 0.00% |
| SU230616C00023000 | 2023-06-01 3:40PM EDT | 23.00 | 5.65 | 6.20 | 6.30 | 0.00 | - | 11,653 | 1 | 0.00% |
| SU230616C00024000 | 2023-06-01 3:33PM EDT | 24.00 | 4.60 | 5.20 | 5.30 | 0.00 | - | 170 | 0 | 0.00% |
| SU230616C00025000 | 2023-06-02 2:51PM EDT | 25.00 | 4.15 | 4.20 | 4.35 | 0.00 | - | 210 | 806 | 0.00% |
| SU230616C00025500 | 2023-05-24 9:53AM EDT | 25.50 | 3.65 | 3.70 | 3.80 | 0.00 | - | - | 0 | 0.00% |
| SU230616C00026000 | 2023-06-05 2:34PM EDT | 26.00 | 3.37 | 3.25 | 3.35 | 0.00 | - | 27 | 13 | 0.00% |
| SU230616C00026500 | 2023-06-01 11:43AM EDT | 26.50 | 2.07 | 2.78 | 2.86 | 0.00 | - | 2 | 0 | 0.00% |
| SU230616C00027000 | 2023-06-02 9:55AM EDT | 27.00 | 2.10 | 2.30 | 2.35 | 0.00 | - | 10 | 266 | 0.00% |
| SU230616C00027500 | 2023-06-01 2:49PM EDT | 27.50 | 1.34 | 1.85 | 1.89 | 0.00 | - | 72 | 188 | 0.00% |
| SU230616C00028000 | 2023-06-05 12:58PM EDT | 28.00 | 1.56 | 1.40 | 1.46 | 0.00 | - | 1 | 4,167 | 6.25% |
| SU230616C00028500 | 2023-06-05 12:32PM EDT | 28.50 | 0.84 | 1.04 | 1.09 | -0.24 | -22.22% | 5 | 6,182 | 22.85% |
| SU230616C00029000 | 2023-06-06 9:52AM EDT | 29.00 | 0.58 | 0.72 | 0.75 | -0.16 | -21.62% | 4 | 1,778 | 24.02% |
| SU230616C00029500 | 2023-06-06 9:50AM EDT | 29.50 | 0.33 | 0.45 | 0.48 | -0.16 | -32.65% | 3 | 177 | 24.51% |
| SU230616C00030000 | 2023-06-06 10:13AM EDT | 30.00 | 0.27 | 0.27 | 0.29 | -0.05 | -15.62% | 3 | 1,557 | 25.00% |
| SU230616C00030500 | 2023-06-05 1:53PM EDT | 30.50 | 0.22 | 0.15 | 0.17 | 0.00 | - | 21 | 70 | 25.88% |
| SU230616C00031000 | 2023-06-05 1:29PM EDT | 31.00 | 0.14 | 0.08 | 0.09 | 0.00 | - | 106 | 1,786 | 26.17% |
| SU230616C00031500 | 2023-06-05 2:02PM EDT | 31.50 | 0.07 | 0.04 | 0.06 | 0.00 | - | 1 | 52 | 28.32% |
| SU230616C00032000 | 2023-06-05 12:35PM EDT | 32.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 22 | 1,485 | 33.20% |
| SU230616C00032500 | 2023-05-24 10:56AM EDT | 32.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| SU230616C00033000 | 2023-06-05 2:40PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 2,712 | 12.50% |
| SU230616C00034000 | 2023-06-05 9:32AM EDT | 34.00 | 0.25 | 0.01 | 0.04 | 0.00 | - | 21 | 3,486 | 46.88% |
| SU230616C00035000 | 2023-06-05 2:15PM EDT | 35.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 19 | 4,122 | 50.00% |
| SU230616C00036000 | 2023-06-06 9:30AM EDT | 36.00 | 0.06 | 0.00 | 0.03 | +0.05 | +500.00% | 3 | 3,853 | 53.13% |
| SU230616C00037000 | 2023-05-31 9:30AM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,914 | 58.59% |
| SU230616C00038000 | 2023-05-15 2:25PM EDT | 38.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 696 | 64.06% |
| SU230616C00039000 | 2023-05-31 3:48PM EDT | 39.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 91 | 2,424 | 70.31% |
| SU230616C00040000 | 2023-05-22 9:30AM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,126 | 75.00% |
| SU230616C00041000 | 2023-05-15 3:37PM EDT | 41.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 84 | 81.25% |
| SU230616C00042000 | 2023-05-04 12:14PM EDT | 42.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2 | 207 | 89.06% |
| SU230616C00043000 | 2023-05-22 3:38PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 251 | 85.94% |
| SU230616C00044000 | 2023-04-19 9:38AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 85 | 50.00% |
| SU230616C00045000 | 2023-05-23 1:28PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,518 | 95.31% |
| SU230616C00047000 | 2023-02-10 11:29AM EDT | 47.00 | 0.10 | 0.02 | 0.10 | 0.00 | - | 2 | 404 | 130.47% |
| SU230616C00050000 | 2023-03-29 11:43AM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 920 | 128.13% |
| SU230616C00055000 | 2023-01-19 3:21PM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 12 | 555 | 147.66% |
| SU230616C00060000 | 2023-01-27 11:38AM EDT | 60.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 5 | 288 | 191.41% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU230616P00015000 | 2023-05-03 10:38AM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 245 | 153.13% |
| SU230616P00018000 | 2023-05-19 2:49PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 1,062 | 115.63% |
| SU230616P00020000 | 2023-05-18 12:58PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 381 | 50.00% |
| SU230616P00021000 | 2023-04-24 10:35AM EDT | 21.00 | 0.04 | 0.00 | 0.42 | 0.00 | - | 50 | 9 | 137.89% |
| SU230616P00022000 | 2023-06-02 10:51AM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,012 | 75.00% |
| SU230616P00023000 | 2023-05-26 1:20PM EDT | 23.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 182 | 65.63% |
| SU230616P00024000 | 2023-06-05 1:36PM EDT | 24.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 542 | 57.81% |
| SU230616P00024500 | 2023-05-31 12:05PM EDT | 24.50 | 0.12 | 0.00 | 0.04 | 0.00 | - | - | 1 | 52.34% |
| SU230616P00025000 | 2023-06-05 9:30AM EDT | 25.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 7 | 608 | 53.91% |
| SU230616P00025500 | 2023-05-26 3:16PM EDT | 25.50 | 0.19 | 0.01 | 0.05 | 0.00 | - | 14 | 14 | 50.39% |
| SU230616P00026000 | 2023-06-02 3:14PM EDT | 26.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 4 | 389 | 44.92% |
| SU230616P00026500 | 2023-06-06 9:54AM EDT | 26.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 4 | 55 | 41.02% |
| SU230616P00027000 | 2023-06-05 2:02PM EDT | 27.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 40 | 1,368 | 39.06% |
| SU230616P00027500 | 2023-06-05 2:40PM EDT | 27.50 | 0.16 | 0.10 | 0.13 | +0.05 | +45.45% | 1 | 5,288 | 36.72% |
| SU230616P00028000 | 2023-06-06 10:01AM EDT | 28.00 | 0.25 | 0.18 | 0.20 | +0.05 | +25.00% | 6 | 1,345 | 35.25% |
| SU230616P00028500 | 2023-06-05 3:25PM EDT | 28.50 | 0.30 | 0.28 | 0.31 | 0.00 | - | 2,091 | 2,688 | 34.18% |
| SU230616P00029000 | 2023-06-06 10:18AM EDT | 29.00 | 0.48 | 0.45 | 0.49 | +0.04 | +9.09% | 2 | 943 | 34.38% |
| SU230616P00029500 | 2023-06-05 3:44PM EDT | 29.50 | 0.64 | 0.70 | 0.74 | 0.00 | - | 96 | 451 | 35.25% |
| SU230616P00030000 | 2023-06-05 12:14PM EDT | 30.00 | 1.05 | 1.00 | 1.05 | 0.00 | - | 28 | 990 | 36.43% |
| SU230616P00030500 | 2023-06-05 10:01AM EDT | 30.50 | 1.29 | 1.38 | 1.44 | 0.00 | - | 1 | 104 | 39.36% |
| SU230616P00031000 | 2023-06-02 12:40PM EDT | 31.00 | 2.08 | 1.83 | 1.86 | 0.00 | - | 10 | 3,419 | 42.29% |
| SU230616P00031500 | 2023-06-01 2:18PM EDT | 31.50 | 3.20 | 2.30 | 2.35 | 0.00 | - | 12 | 149 | 48.44% |
| SU230616P00032000 | 2023-06-02 2:02PM EDT | 32.00 | 3.00 | 2.74 | 2.80 | 0.00 | - | 23 | 1,693 | 51.27% |
| SU230616P00032500 | 2023-05-24 12:52PM EDT | 32.50 | 4.05 | 3.25 | 3.35 | 0.00 | - | - | 5 | 57.13% |
| SU230616P00033000 | 2023-06-06 9:52AM EDT | 33.00 | 4.08 | 3.70 | 3.85 | +0.43 | +11.78% | 1 | 1,513 | 60.64% |
| SU230616P00034000 | 2023-06-02 10:40AM EDT | 34.00 | 5.15 | 4.75 | 4.90 | 0.00 | - | 20 | 98 | 75.20% |
| SU230616P00035000 | 2023-06-05 3:40PM EDT | 35.00 | 5.60 | 5.75 | 5.85 | 0.00 | - | 22 | 117 | 82.81% |
| SU230616P00036000 | 2023-06-02 9:45AM EDT | 36.00 | 7.05 | 6.80 | 6.85 | 0.00 | - | 1 | 16 | 94.53% |
| SU230616P00037000 | 2023-06-06 9:52AM EDT | 37.00 | 8.05 | 7.70 | 7.80 | +0.45 | +5.92% | 15 | 29 | 95.31% |
| SU230616P00038000 | 2023-06-05 3:42PM EDT | 38.00 | 8.58 | 8.70 | 8.85 | 0.00 | - | 3 | 0 | 106.25% |
| SU230616P00039000 | 2023-06-01 2:47PM EDT | 39.00 | 10.65 | 9.70 | 9.80 | 0.00 | - | 3 | 9 | 110.94% |
| SU230616P00040000 | 2023-05-31 10:38AM EDT | 40.00 | 12.45 | 10.70 | 10.85 | 0.00 | - | 5 | 10 | 121.29% |
| SU230616P00041000 | 2023-05-11 9:51AM EDT | 41.00 | 12.60 | 11.75 | 11.85 | 0.00 | - | 11 | 0 | 131.45% |
| SU230616P00042000 | 2023-05-19 10:05AM EDT | 42.00 | 13.55 | 12.70 | 12.85 | 0.00 | - | 3 | 0 | 135.16% |
| SU230616P00043000 | 2023-05-30 9:46AM EDT | 43.00 | 14.70 | 13.75 | 13.85 | 0.00 | - | 12 | 0 | 145.12% |
| SU230616P00044000 | 2023-04-17 11:56AM EDT | 44.00 | 11.60 | 15.55 | 15.70 | 0.00 | - | 5 | 103 | 224.02% |
| SU230616P00045000 | 2023-05-30 9:35AM EDT | 45.00 | 16.80 | 15.75 | 15.80 | 0.00 | - | 33 | 0 | 154.30% |
| SU230616P00047000 | 2023-04-19 11:38AM EDT | 47.00 | 15.85 | 18.45 | 18.60 | 0.00 | - | 10 | 18 | 238.48% |
| SU230616P00050000 | 2023-03-01 11:06AM EDT | 50.00 | 16.35 | 18.85 | 19.05 | 0.00 | - | 4 | 0 | 0.00% |
| SU230616P00055000 | 2023-02-22 11:38AM EDT | 55.00 | 22.50 | 25.65 | 26.00 | 0.00 | - | 3 | 2 | 214.45% |
© 2023 Yahoo. All rights reserved.