Suncor Energy Inc. (SU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240119C00003000 | 2022-08-11 11:45AM EDT | 3.00 | 28.43 | 28.60 | 29.20 | +0.75 | +2.71% | 5 | 20 | 206.84% |
| SU240119C00005000 | 2022-07-15 10:14AM EDT | 5.00 | 24.97 | 26.60 | 27.20 | 0.00 | - | - | 37 | 150.93% |
| SU240119C00008000 | 2022-08-11 11:45AM EDT | 8.00 | 23.48 | 23.70 | 24.20 | -2.19 | -8.53% | 5 | 5 | 111.72% |
| SU240119C00010000 | 2022-07-07 2:46PM EDT | 10.00 | 23.40 | 22.10 | 22.50 | 0.00 | - | 5 | 162 | 102.69% |
| SU240119C00013000 | 2022-08-03 11:04AM EDT | 13.00 | 19.60 | 18.70 | 19.20 | 0.00 | - | 5 | 10 | 74.59% |
| SU240119C00015000 | 2022-08-10 12:36PM EDT | 15.00 | 16.05 | 16.90 | 17.30 | -1.23 | -7.12% | 1 | 29 | 66.85% |
| SU240119C00017000 | 2022-08-10 12:12PM EDT | 17.00 | 14.32 | 15.10 | 15.60 | -1.04 | -6.77% | 1 | 1,986 | 61.33% |
| SU240119C00020000 | 2022-08-10 10:18AM EDT | 20.00 | 11.25 | 12.70 | 13.00 | -2.95 | -20.77% | 10 | 1,690 | 54.81% |
| SU240119C00022000 | 2022-08-11 12:41PM EDT | 22.00 | 11.40 | 11.30 | 11.70 | +1.10 | +10.68% | 26 | 508 | 53.59% |
| SU240119C00025000 | 2022-08-11 11:30AM EDT | 25.00 | 9.20 | 9.40 | 9.70 | +0.70 | +8.24% | 10 | 1,868 | 51.00% |
| SU240119C00027000 | 2022-08-05 11:37AM EDT | 27.00 | 7.50 | 8.20 | 8.60 | 0.00 | - | 6 | 231 | 51.37% |
| SU240119C00030000 | 2022-08-11 1:45PM EDT | 30.00 | 6.90 | 6.70 | 7.00 | +0.90 | +15.00% | 24 | 852 | 49.10% |
| SU240119C00032000 | 2022-08-11 9:43AM EDT | 32.00 | 5.80 | 5.80 | 6.20 | +0.67 | +13.06% | 1 | 100 | 48.84% |
| SU240119C00035000 | 2022-08-10 11:48AM EDT | 35.00 | 4.30 | 4.70 | 5.00 | +0.30 | +7.50% | 20 | 8,723 | 47.35% |
| SU240119C00037000 | 2022-08-05 12:19PM EDT | 37.00 | 3.70 | 4.10 | 4.40 | 0.00 | - | - | 10,104 | 47.13% |
| SU240119C00040000 | 2022-08-11 1:42PM EDT | 40.00 | 3.50 | 3.30 | 3.60 | +0.40 | +12.90% | 426 | 3,380 | 46.63% |
| SU240119C00042000 | 2022-07-13 3:08PM EDT | 42.00 | 3.02 | 2.85 | 3.20 | 0.00 | - | - | 41 | 46.75% |
| SU240119C00045000 | 2022-08-11 2:21PM EDT | 45.00 | 2.50 | 2.40 | 2.60 | +0.46 | +22.55% | 600 | 763 | 46.23% |
| SU240119C00047000 | 2022-07-05 12:14PM EDT | 47.00 | 2.90 | 2.40 | 2.60 | 0.00 | - | - | 57 | 48.71% |
| SU240119C00050000 | 2022-08-10 12:55PM EDT | 50.00 | 1.50 | 1.60 | 1.90 | -0.10 | -6.25% | 11 | 2,226 | 46.09% |
| SU240119C00055000 | 2022-08-05 3:14PM EDT | 55.00 | 1.10 | 1.15 | 1.40 | 0.00 | - | 6 | 396 | 46.06% |
| SU240119C00060000 | 2022-07-29 1:27PM EDT | 60.00 | 1.45 | 0.75 | 1.05 | 0.00 | - | - | 140 | 46.19% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240119P00003000 | 2022-07-19 3:00PM EDT | 3.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 112 | 364 | 105.47% |
| SU240119P00005000 | 2022-07-05 1:50PM EDT | 5.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 159 | 84.38% |
| SU240119P00008000 | 2021-12-31 11:39AM EDT | 8.00 | 0.62 | 0.00 | 1.65 | 0.00 | - | 112 | 168 | 96.29% |
| SU240119P00010000 | 2022-07-28 3:54PM EDT | 10.00 | 0.20 | 0.15 | 0.50 | 0.00 | - | 50 | 370 | 63.87% |
| SU240119P00013000 | 2022-08-11 11:35AM EDT | 13.00 | 0.55 | 0.50 | 0.65 | +0.55 | - | 13 | 149 | 57.86% |
| SU240119P00015000 | 2022-07-19 3:54PM EDT | 15.00 | 0.85 | 0.75 | 0.90 | 0.00 | - | 100 | 523 | 55.08% |
| SU240119P00017000 | 2022-08-10 1:51PM EDT | 17.00 | 1.15 | 1.05 | 1.20 | +0.01 | +0.88% | 16 | 300 | 52.34% |
| SU240119P00020000 | 2022-08-04 3:24PM EDT | 20.00 | 2.05 | 1.70 | 1.85 | 0.00 | - | 2 | 193 | 50.54% |
| SU240119P00022000 | 2022-08-10 3:42PM EDT | 22.00 | 2.45 | 2.25 | 2.40 | -0.15 | -5.77% | 13 | 103 | 48.84% |
| SU240119P00025000 | 2022-08-11 10:02AM EDT | 25.00 | 3.41 | 3.20 | 3.40 | -0.29 | -7.84% | 32 | 365 | 46.52% |
| SU240119P00027000 | 2022-08-11 1:15PM EDT | 27.00 | 4.09 | 4.00 | 4.20 | +4.09 | - | 2 | 33 | 45.19% |
| SU240119P00030000 | 2022-08-10 2:35PM EDT | 30.00 | 5.80 | 5.40 | 5.60 | -0.20 | -3.33% | 123 | 98 | 43.41% |
| SU240119P00032000 | 2022-08-10 10:51AM EDT | 32.00 | 7.00 | 6.40 | 6.70 | +7.00 | - | - | 19 | 42.59% |
| SU240119P00035000 | 2022-07-22 1:14PM EDT | 35.00 | 9.00 | 8.20 | 8.50 | 0.00 | - | 1 | 78 | 41.20% |
| SU240119P00037000 | 2022-07-11 12:20PM EDT | 37.00 | 10.00 | 10.00 | 10.30 | 0.00 | - | - | 6 | 43.85% |
| SU240119P00040000 | 2022-08-05 9:31AM EDT | 40.00 | 12.98 | 11.50 | 11.90 | 0.00 | - | - | 1,346 | 38.68% |
| SU240119P00045000 | 2022-07-29 10:53AM EDT | 45.00 | 14.32 | 15.30 | 15.70 | 0.00 | - | - | 47 | 35.43% |
| SU240119P00047000 | 2022-07-29 10:55AM EDT | 47.00 | 15.60 | 16.90 | 17.30 | 0.00 | - | - | 1 | 33.57% |
| SU240119P00050000 | 2022-07-14 3:10PM EDT | 50.00 | 21.80 | 19.40 | 19.80 | 0.00 | - | - | 1 | 29.93% |
© 2022 Yahoo. All rights reserved.
