Suncor Energy Inc. (SU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240621C00020000 | 2024-01-04 4:03PM EDT | 20.00 | 13.85 | 11.15 | 13.30 | 0.00 | - | 28 | 19 | 0.00% |
| SU240621C00023000 | 2024-04-08 10:19AM EDT | 23.00 | 15.75 | 14.15 | 17.65 | 0.00 | - | 20 | 15 | 134.57% |
| SU240621C00024000 | 2024-01-22 10:53AM EDT | 24.00 | 7.90 | 9.35 | 9.55 | 0.00 | - | - | 1 | 0.00% |
| SU240621C00025000 | 2024-03-05 3:55PM EDT | 25.00 | 9.95 | 13.05 | 14.00 | 0.00 | - | 2 | 51 | 0.00% |
| SU240621C00026000 | 2024-04-02 10:25AM EDT | 26.00 | 11.76 | 11.80 | 15.65 | 0.00 | - | 100 | 626 | 74.12% |
| SU240621C00027000 | 2024-04-02 12:12PM EDT | 27.00 | 10.80 | 10.75 | 14.35 | 0.00 | - | 100 | 1,167 | 57.42% |
| SU240621C00028000 | 2024-03-01 3:36PM EDT | 28.00 | 7.45 | 9.15 | 10.80 | 0.00 | - | 100 | 751 | 0.00% |
| SU240621C00029000 | 2024-03-28 11:00AM EDT | 29.00 | 8.30 | 9.50 | 11.80 | 0.00 | - | 1 | 96 | 54.30% |
| SU240621C00030000 | 2024-03-26 3:37PM EDT | 30.00 | 6.90 | 8.55 | 10.75 | 0.00 | - | 310 | 740 | 85.55% |
| SU240621C00031000 | 2024-04-25 12:51PM EDT | 31.00 | 8.50 | 6.90 | 10.20 | 0.00 | - | 3 | 356 | 89.70% |
| SU240621C00032000 | 2024-04-23 9:30AM EDT | 32.00 | 7.21 | 6.65 | 9.25 | 0.00 | - | 3 | 2,112 | 50.88% |
| SU240621C00033000 | 2024-04-17 9:30AM EDT | 33.00 | 5.08 | 5.60 | 8.45 | 0.00 | - | 1 | 2,373 | 80.86% |
| SU240621C00034000 | 2024-04-25 2:12PM EDT | 34.00 | 5.74 | 4.65 | 7.85 | 0.00 | - | 20 | 2,335 | 81.62% |
| SU240621C00035000 | 2024-04-26 12:43PM EDT | 35.00 | 4.72 | 4.05 | 5.50 | -0.09 | -1.87% | 1 | 1,331 | 47.41% |
| SU240621C00036000 | 2024-04-24 2:30PM EDT | 36.00 | 3.95 | 3.85 | 6.00 | +0.25 | +6.76% | 11 | 1,466 | 69.34% |
| SU240621C00037000 | 2024-04-26 11:17AM EDT | 37.00 | 2.92 | 3.05 | 3.15 | -0.09 | -2.99% | 1 | 1,554 | 28.10% |
| SU240621C00038000 | 2024-04-26 2:36PM EDT | 38.00 | 2.41 | 2.39 | 2.42 | +0.13 | +5.70% | 4 | 2,937 | 26.76% |
| SU240621C00039000 | 2024-04-26 3:43PM EDT | 39.00 | 1.81 | 1.78 | 1.81 | -0.06 | -3.21% | 104 | 3,149 | 26.07% |
| SU240621C00040000 | 2024-04-26 11:59AM EDT | 40.00 | 1.22 | 1.28 | 1.30 | -0.15 | -10.95% | 5 | 1,875 | 25.44% |
| SU240621C00041000 | 2024-04-25 3:44PM EDT | 41.00 | 0.95 | 0.88 | 0.92 | 0.00 | - | 2 | 1,011 | 25.32% |
| SU240621C00042000 | 2024-04-26 10:35AM EDT | 42.00 | 0.58 | 0.59 | 0.62 | -0.01 | -1.69% | 32 | 191 | 25.03% |
| SU240621C00045000 | 2024-04-19 1:12PM EDT | 45.00 | 0.20 | 0.16 | 0.19 | 0.00 | - | 1 | 62 | 25.88% |
| SU240621C00050000 | 2024-04-26 9:55AM EDT | 50.00 | 0.03 | 0.03 | 0.28 | -0.03 | -50.00% | 100 | 374 | 43.56% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240621P00020000 | 2024-01-03 1:50PM EDT | 20.00 | 0.08 | 0.02 | 0.15 | 0.00 | - | 2 | 5 | 87.50% |
| SU240621P00023000 | 2024-02-22 1:43PM EDT | 23.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 1 | 11 | 60.94% |
| SU240621P00024000 | 2024-01-19 2:32PM EDT | 24.00 | 0.35 | 0.12 | 0.16 | 0.00 | - | 3 | 3 | 72.46% |
| SU240621P00025000 | 2024-03-25 2:26PM EDT | 25.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 15 | 193 | 65.82% |
| SU240621P00026000 | 2024-04-19 2:58PM EDT | 26.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 40 | 1,023 | 70.31% |
| SU240621P00027000 | 2024-04-19 2:56PM EDT | 27.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 40 | 1,072 | 52.93% |
| SU240621P00028000 | 2024-04-11 12:09PM EDT | 28.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 2 | 219 | 66.41% |
| SU240621P00029000 | 2024-04-04 10:27AM EDT | 29.00 | 0.10 | 0.01 | 0.50 | 0.00 | - | 2 | 1,366 | 55.18% |
| SU240621P00030000 | 2024-04-23 9:38AM EDT | 30.00 | 0.08 | 0.02 | 0.75 | 0.00 | - | 11 | 855 | 56.01% |
| SU240621P00031000 | 2024-04-18 10:54AM EDT | 31.00 | 0.14 | 0.03 | 0.75 | 0.00 | - | 1 | 1,135 | 51.03% |
| SU240621P00032000 | 2024-04-25 12:17PM EDT | 32.00 | 0.10 | 0.05 | 0.46 | 0.00 | - | 1,000 | 3,928 | 48.34% |
| SU240621P00033000 | 2024-04-24 11:21AM EDT | 33.00 | 0.16 | 0.11 | 0.14 | 0.00 | - | 1 | 4,675 | 31.06% |
| SU240621P00034000 | 2024-04-25 2:13PM EDT | 34.00 | 0.20 | 0.17 | 0.20 | 0.00 | - | 10 | 815 | 29.44% |
| SU240621P00035000 | 2024-04-23 3:59PM EDT | 35.00 | 0.32 | 0.26 | 0.29 | 0.00 | - | 3 | 2,918 | 28.03% |
| SU240621P00036000 | 2024-04-26 1:52PM EDT | 36.00 | 0.42 | 0.42 | 0.44 | -0.03 | -6.67% | 2 | 1,571 | 27.15% |
| SU240621P00037000 | 2024-04-25 3:21PM EDT | 37.00 | 0.62 | 0.64 | 0.66 | 0.00 | - | 93 | 553 | 26.51% |
| SU240621P00038000 | 2024-04-26 10:38AM EDT | 38.00 | 1.01 | 0.95 | 0.97 | -0.17 | -14.41% | 3 | 312 | 26.07% |
| SU240621P00039000 | 2024-04-24 1:28PM EDT | 39.00 | 1.57 | 1.36 | 1.39 | 0.00 | - | 4 | 121 | 25.93% |
| SU240621P00040000 | 2024-04-25 1:48PM EDT | 40.00 | 1.90 | 1.88 | 1.91 | 0.00 | - | 11 | 91 | 25.78% |
| SU240621P00041000 | 2024-04-26 10:27AM EDT | 41.00 | 2.57 | 2.51 | 2.54 | -0.83 | -24.41% | 1 | 6 | 25.86% |
| SU240621P00042000 | 2024-04-26 3:22PM EDT | 42.00 | 3.25 | 1.89 | 3.30 | -0.25 | -7.14% | 6 | 106 | 26.76% |
© 2024 Yahoo. All rights reserved.