Suncor Energy Inc. (SU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240628C00020000 | 2024-06-20 12:25PM EDT | 20.00 | 17.29 | 17.20 | 17.35 | 0.00 | - | - | 1 | 325.00% |
| SU240628C00025000 | 2024-06-20 12:25PM EDT | 25.00 | 12.31 | 12.20 | 12.35 | 0.00 | - | - | 1 | 218.75% |
| SU240628C00028000 | 2024-06-20 10:30AM EDT | 28.00 | 9.55 | 9.20 | 9.30 | 0.00 | - | - | 6 | 146.88% |
| SU240628C00029000 | 2024-06-17 10:12AM EDT | 29.00 | 7.35 | 8.20 | 8.35 | 0.00 | - | - | 2 | 146.09% |
| SU240628C00030000 | 2024-06-17 10:30AM EDT | 30.00 | 6.40 | 7.20 | 7.35 | 0.00 | - | - | 9 | 128.91% |
| SU240628C00030500 | 2024-06-20 1:19PM EDT | 30.50 | 6.65 | 6.70 | 6.85 | 0.00 | - | - | 1 | 120.31% |
| SU240628C00031000 | 2024-06-21 2:34PM EDT | 31.00 | 5.65 | 6.20 | 6.30 | 0.00 | - | 1 | 18 | 100.00% |
| SU240628C00031500 | 2024-06-20 1:19PM EDT | 31.50 | 5.65 | 5.70 | 5.85 | 0.00 | - | - | 5 | 103.91% |
| SU240628C00032000 | 2024-06-20 2:34PM EDT | 32.00 | 5.20 | 5.20 | 5.35 | 0.00 | - | - | 3 | 96.09% |
| SU240628C00033000 | 2024-06-03 12:26PM EDT | 33.00 | 6.35 | 4.20 | 4.30 | 0.00 | - | 1 | 0 | 70.31% |
| SU240628C00033500 | 2024-06-12 2:35PM EDT | 33.50 | 5.05 | 3.65 | 3.80 | 0.00 | - | - | 1 | 78.13% |
| SU240628C00034500 | 2024-06-17 12:47PM EDT | 34.50 | 2.11 | 2.70 | 2.78 | 0.00 | - | - | 1 | 56.25% |
| SU240628C00035000 | 2024-06-26 11:07AM EDT | 35.00 | 2.20 | 2.14 | 2.28 | -1.35 | -38.03% | 10 | 7 | 48.05% |
| SU240628C00035500 | 2024-06-26 11:19AM EDT | 35.50 | 1.72 | 1.73 | 1.81 | +0.33 | +23.74% | 1 | 12 | 44.14% |
| SU240628C00036000 | 2024-06-21 1:02PM EDT | 36.00 | 0.97 | 1.25 | 1.30 | 0.00 | - | 2 | 23 | 33.40% |
| SU240628C00036500 | 2024-06-26 11:43AM EDT | 36.50 | 0.76 | 0.79 | 0.84 | -0.29 | -27.62% | 32 | 171 | 27.74% |
| SU240628C00037000 | 2024-06-26 1:40PM EDT | 37.00 | 0.55 | 0.45 | 0.49 | -0.33 | -37.50% | 16 | 177 | 27.34% |
| SU240628C00037500 | 2024-06-26 11:30AM EDT | 37.50 | 0.15 | 0.18 | 0.22 | -0.30 | -66.67% | 30 | 169 | 25.20% |
| SU240628C00038000 | 2024-06-26 12:35PM EDT | 38.00 | 0.06 | 0.06 | 0.08 | -0.19 | -76.00% | 17 | 349 | 24.61% |
| SU240628C00038500 | 2024-06-26 2:22PM EDT | 38.50 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 9 | 146 | 29.49% |
| SU240628C00039000 | 2024-06-25 3:45PM EDT | 39.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 11 | 114 | 39.06% |
| SU240628C00039500 | 2024-06-12 2:59PM EDT | 39.50 | 0.32 | 0.01 | 2.16 | 0.00 | - | - | 1 | 145.90% |
| SU240628C00040000 | 2024-06-24 11:03AM EDT | 40.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 12 | 141 | 53.13% |
| SU240628C00040500 | 2024-06-21 11:34AM EDT | 40.50 | 0.02 | 0.01 | 0.75 | 0.00 | - | 1 | 3 | 104.88% |
| SU240628C00041000 | 2024-06-13 2:08PM EDT | 41.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 1 | 21 | 114.06% |
| SU240628C00042000 | 2024-06-26 1:33PM EDT | 42.00 | 0.01 | 0.01 | 0.15 | -0.07 | -87.50% | 4 | 8 | 85.94% |
| SU240628C00044500 | 2024-06-25 12:32PM EDT | 44.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 169.14% |
| SU240628C00045000 | 2024-06-24 3:52PM EDT | 45.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 4 | 235 | 176.17% |
| SU240628C00046000 | 2024-05-30 12:18PM EDT | 46.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 8 | 16 | 189.84% |
| SU240628C00050000 | 2024-06-17 3:28PM EDT | 50.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 17 | 239.45% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240628P00030000 | 2024-06-21 11:35AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 106.25% |
| SU240628P00032000 | 2024-06-25 10:06AM EDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 295 | 823 | 78.13% |
| SU240628P00032500 | 2024-06-26 11:58AM EDT | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 95 | 32 | 71.88% |
| SU240628P00033000 | 2024-06-26 10:23AM EDT | 33.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 575 | 17 | 67.19% |
| SU240628P00033500 | 2024-06-18 11:44AM EDT | 33.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | - | 9 | 60.16% |
| SU240628P00034000 | 2024-06-21 12:59PM EDT | 34.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 4 | 18 | 113.48% |
| SU240628P00034500 | 2024-06-18 11:44AM EDT | 34.50 | 0.06 | 0.01 | 0.03 | 0.00 | - | 9 | 17 | 49.61% |
| SU240628P00035000 | 2024-06-17 12:38PM EDT | 35.00 | 0.16 | 0.01 | 0.05 | 0.00 | - | - | 3 | 46.88% |
| SU240628P00035500 | 2024-06-18 10:21AM EDT | 35.50 | 0.11 | 0.01 | 2.15 | 0.00 | - | 2 | 12 | 138.09% |
| SU240628P00036000 | 2024-06-24 12:36PM EDT | 36.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 5 | 14 | 29.69% |
| SU240628P00036500 | 2024-06-26 12:00PM EDT | 36.50 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 1 | 32 | 26.17% |
| SU240628P00037000 | 2024-06-26 10:39AM EDT | 37.00 | 0.24 | 0.16 | 0.20 | +0.15 | +166.67% | 9 | 58 | 22.27% |
| SU240628P00037500 | 2024-06-26 12:16PM EDT | 37.50 | 0.50 | 0.43 | 0.47 | +0.29 | +138.10% | 121 | 46 | 23.24% |
| SU240628P00038000 | 2024-06-26 9:32AM EDT | 38.00 | 0.60 | 0.80 | 0.86 | +0.17 | +39.53% | 5 | 92 | 25.00% |
| SU240628P00038500 | 2024-06-24 12:23PM EDT | 38.50 | 1.01 | 1.26 | 1.68 | 0.00 | - | 3 | 38 | 66.02% |
| SU240628P00039000 | 2024-06-12 11:02AM EDT | 39.00 | 1.30 | 1.75 | 1.89 | 0.00 | - | 4 | 224 | 47.27% |
| SU240628P00040000 | 2024-06-18 1:02PM EDT | 40.00 | 2.97 | 2.74 | 2.91 | 0.00 | - | 2 | 16 | 51.95% |
| SU240628P00040500 | 2024-06-18 2:22PM EDT | 40.50 | 3.55 | 3.25 | 3.90 | 0.00 | - | - | 20 | 96.09% |
| SU240628P00041000 | 2024-05-23 10:50AM EDT | 41.00 | 1.49 | 3.00 | 5.40 | 0.00 | - | - | 10 | 118.75% |
| SU240628P00042000 | 2024-06-04 3:11PM EDT | 42.00 | 4.60 | 4.50 | 4.95 | 0.00 | - | 2 | 2 | 103.71% |
| SU240628P00042500 | 2024-06-13 10:20AM EDT | 42.50 | 5.41 | 5.05 | 6.35 | 0.00 | - | 3 | 1 | 144.53% |
| SU240628P00043000 | 2024-06-13 10:20AM EDT | 43.00 | 5.89 | 5.70 | 5.85 | 0.00 | - | 3 | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.