Suncor Energy Inc. (SU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240510C00033000 | 2024-04-19 10:28AM EDT | 33.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SU240510C00034500 | 2024-04-24 3:42PM EDT | 34.50 | 4.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SU240510C00035000 | 2024-04-19 3:39PM EDT | 35.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU240510C00036000 | 2024-05-01 2:38PM EDT | 36.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SU240510C00037000 | 2024-05-01 3:56PM EDT | 37.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SU240510C00038000 | 2024-05-02 11:43AM EDT | 38.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SU240510C00038500 | 2024-05-02 3:48PM EDT | 38.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SU240510C00039000 | 2024-05-02 1:39PM EDT | 39.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| SU240510C00039500 | 2024-05-02 1:54PM EDT | 39.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SU240510C00040000 | 2024-05-02 2:47PM EDT | 40.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| SU240510C00040500 | 2024-05-01 11:33AM EDT | 40.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SU240510C00041000 | 2024-05-01 1:12PM EDT | 41.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SU240510C00041500 | 2024-05-01 1:24PM EDT | 41.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SU240510C00042000 | 2024-05-02 12:38PM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SU240510C00043000 | 2024-05-02 12:38PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SU240510C00043500 | 2024-05-02 12:38PM EDT | 43.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SU240510C00045000 | 2024-04-25 1:33PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240510P00033000 | 2024-04-29 9:44AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SU240510P00034000 | 2024-04-25 10:46AM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SU240510P00035000 | 2024-05-02 3:43PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| SU240510P00035500 | 2024-05-01 10:29AM EDT | 35.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SU240510P00036000 | 2024-05-01 2:14PM EDT | 36.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| SU240510P00037000 | 2024-05-02 11:34AM EDT | 37.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SU240510P00038000 | 2024-05-02 1:54PM EDT | 38.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SU240510P00038500 | 2024-05-02 1:28PM EDT | 38.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU240510P00039000 | 2024-05-01 11:28AM EDT | 39.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SU240510P00040000 | 2024-05-02 1:27PM EDT | 40.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.