Suncor Energy Inc. (SU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240119C00003000 | 2022-08-11 10:45AM EST | 3.00 | 28.43 | 28.60 | 29.20 | +0.75 | +2.71% | 5 | 20 | 0.00% |
| SU240119C00005000 | 2022-07-15 9:14AM EST | 5.00 | 24.97 | 26.60 | 27.20 | 0.00 | - | - | 37 | 0.00% |
| SU240119C00008000 | 2022-08-11 10:45AM EST | 8.00 | 23.48 | 23.70 | 24.20 | -2.19 | -8.53% | 5 | 5 | 0.00% |
| SU240119C00010000 | 2022-07-07 1:46PM EST | 10.00 | 23.40 | 22.10 | 22.50 | 0.00 | - | 5 | 162 | 0.00% |
| SU240119C00013000 | 2022-08-03 10:04AM EST | 13.00 | 19.60 | 18.70 | 19.20 | 0.00 | - | 5 | 10 | 0.00% |
| SU240119C00015000 | 2022-08-10 11:36AM EST | 15.00 | 16.05 | 16.90 | 17.30 | -1.23 | -7.12% | 1 | 29 | 0.00% |
| SU240119C00017000 | 2022-08-10 11:12AM EST | 17.00 | 14.32 | 15.10 | 15.60 | -1.04 | -6.77% | 1 | 1,986 | 0.00% |
| SU240119C00020000 | 2022-08-10 9:18AM EST | 20.00 | 11.25 | 12.70 | 13.00 | -2.95 | -20.77% | 10 | 1,690 | 27.05% |
| SU240119C00022000 | 2022-08-11 11:41AM EST | 22.00 | 11.40 | 11.30 | 11.70 | +1.10 | +10.68% | 26 | 508 | 39.36% |
| SU240119C00025000 | 2022-08-11 10:30AM EST | 25.00 | 9.20 | 9.40 | 9.70 | +0.70 | +8.24% | 10 | 1,868 | 42.33% |
| SU240119C00027000 | 2022-08-05 10:37AM EST | 27.00 | 7.50 | 8.20 | 8.60 | 0.00 | - | 6 | 231 | 44.13% |
| SU240119C00030000 | 2022-08-11 12:45PM EST | 30.00 | 6.90 | 6.70 | 7.00 | +0.90 | +15.00% | 24 | 852 | 44.50% |
| SU240119C00032000 | 2022-08-11 8:43AM EST | 32.00 | 5.80 | 5.80 | 6.20 | +0.67 | +13.06% | 1 | 100 | 45.61% |
| SU240119C00035000 | 2022-08-10 10:48AM EST | 35.00 | 4.30 | 4.70 | 5.00 | +0.30 | +7.50% | 20 | 8,723 | 45.53% |
| SU240119C00037000 | 2022-08-05 11:19AM EST | 37.00 | 3.70 | 4.10 | 4.40 | 0.00 | - | - | 10,104 | 46.09% |
| SU240119C00040000 | 2022-08-11 12:42PM EST | 40.00 | 3.50 | 3.30 | 3.60 | +0.40 | +12.90% | 426 | 3,380 | 46.51% |
| SU240119C00042000 | 2022-07-13 2:08PM EST | 42.00 | 3.02 | 2.85 | 3.20 | 0.00 | - | - | 41 | 47.14% |
| SU240119C00045000 | 2022-08-11 1:21PM EST | 45.00 | 2.50 | 2.40 | 2.60 | +0.46 | +22.55% | 600 | 763 | 47.21% |
| SU240119C00047000 | 2022-07-05 11:14AM EST | 47.00 | 2.90 | 2.40 | 2.60 | 0.00 | - | - | 57 | 50.22% |
| SU240119C00050000 | 2022-08-10 11:55AM EST | 50.00 | 1.50 | 1.60 | 1.90 | -0.10 | -6.25% | 11 | 2,226 | 47.85% |
| SU240119C00055000 | 2022-08-05 2:14PM EST | 55.00 | 1.10 | 1.15 | 1.40 | 0.00 | - | 6 | 396 | 48.41% |
| SU240119C00060000 | 2022-07-29 12:27PM EST | 60.00 | 1.45 | 0.75 | 1.05 | 0.00 | - | - | 140 | 49.00% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240119P00003000 | 2022-07-19 2:00PM EST | 3.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 112 | 364 | 125.00% |
| SU240119P00005000 | 2022-07-05 12:50PM EST | 5.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 159 | 101.17% |
| SU240119P00008000 | 2021-12-31 10:39AM EST | 8.00 | 0.62 | 0.00 | 1.65 | 0.00 | - | 112 | 168 | 115.43% |
| SU240119P00010000 | 2022-07-28 2:54PM EST | 10.00 | 0.20 | 0.15 | 0.50 | 0.00 | - | 50 | 370 | 77.54% |
| SU240119P00013000 | 2022-08-11 10:35AM EST | 13.00 | 0.55 | 0.50 | 0.65 | +0.55 | - | 13 | 149 | 70.90% |
| SU240119P00015000 | 2022-07-19 2:54PM EST | 15.00 | 0.85 | 0.75 | 0.90 | 0.00 | - | 100 | 523 | 67.92% |
| SU240119P00017000 | 2022-08-10 12:51PM EST | 17.00 | 1.15 | 1.05 | 1.20 | +0.01 | +0.88% | 16 | 300 | 65.04% |
| SU240119P00020000 | 2022-08-04 2:24PM EST | 20.00 | 2.05 | 1.70 | 1.85 | 0.00 | - | 2 | 193 | 62.38% |
| SU240119P00022000 | 2022-08-10 2:42PM EST | 22.00 | 2.45 | 2.25 | 2.40 | -0.15 | -5.77% | 13 | 103 | 60.94% |
| SU240119P00025000 | 2022-08-11 9:02AM EST | 25.00 | 3.41 | 3.20 | 3.40 | -0.29 | -7.84% | 32 | 365 | 58.78% |
| SU240119P00027000 | 2022-08-11 12:15PM EST | 27.00 | 4.09 | 4.00 | 4.20 | +4.09 | - | 2 | 33 | 57.81% |
| SU240119P00030000 | 2022-08-10 1:35PM EST | 30.00 | 5.80 | 5.40 | 5.60 | -0.20 | -3.33% | 123 | 98 | 56.68% |
| SU240119P00032000 | 2022-08-10 9:51AM EST | 32.00 | 7.00 | 6.40 | 6.70 | +7.00 | - | - | 19 | 55.99% |
| SU240119P00035000 | 2022-07-22 12:14PM EST | 35.00 | 9.00 | 8.20 | 8.50 | 0.00 | - | 1 | 78 | 55.53% |
| SU240119P00037000 | 2022-07-11 11:20AM EST | 37.00 | 10.00 | 10.00 | 10.30 | 0.00 | - | - | 6 | 59.14% |
| SU240119P00040000 | 2022-08-05 8:31AM EST | 40.00 | 12.98 | 11.50 | 11.90 | 0.00 | - | - | 1,346 | 54.58% |
| SU240119P00045000 | 2022-07-29 9:53AM EST | 45.00 | 14.32 | 15.30 | 15.70 | 0.00 | - | - | 47 | 54.13% |
| SU240119P00047000 | 2022-07-29 9:55AM EST | 47.00 | 15.60 | 16.90 | 17.30 | 0.00 | - | - | 1 | 53.87% |
| SU240119P00050000 | 2022-07-14 2:10PM EST | 50.00 | 21.80 | 19.40 | 19.80 | 0.00 | - | - | 1 | 53.66% |
© 2023 Yahoo. All rights reserved.
