Suncor Energy Inc. (SU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240712C00029000 | 2024-06-20 10:29AM EDT | 29.00 | 8.65 | 8.25 | 8.60 | 0.00 | - | - | 2 | 77.93% |
| SU240712C00031000 | 2024-06-21 3:25PM EDT | 31.00 | 5.80 | 6.30 | 6.45 | 0.00 | - | 1 | 1 | 56.06% |
| SU240712C00036000 | 2024-06-21 1:42PM EDT | 36.00 | 1.26 | 1.54 | 1.60 | 0.00 | - | 2 | 2 | 26.03% |
| SU240712C00037000 | 2024-06-26 11:26AM EDT | 37.00 | 0.83 | 0.85 | 0.90 | -0.62 | -42.76% | 1 | 139 | 23.88% |
| SU240712C00038000 | 2024-06-25 11:14AM EDT | 38.00 | 0.74 | 0.39 | 0.43 | +0.09 | +13.85% | 1 | 233 | 22.90% |
| SU240712C00039000 | 2024-06-26 1:21PM EDT | 39.00 | 0.17 | 0.15 | 0.19 | -0.07 | -29.17% | 4 | 22 | 23.34% |
| SU240712C00040000 | 2024-06-24 11:33AM EDT | 40.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 4 | 27 | 25.59% |
| SU240712C00041000 | 2024-06-26 11:26AM EDT | 41.00 | 0.05 | 0.02 | 0.08 | -0.05 | -50.00% | 1 | 15 | 30.18% |
| SU240712C00042000 | 2024-06-25 11:52AM EDT | 42.00 | 0.06 | 0.02 | 0.00 | 0.00 | - | 8 | 701 | 12.50% |
| SU240712C00043000 | 2024-06-05 12:19PM EDT | 43.00 | 0.08 | 0.01 | 1.29 | 0.00 | - | - | 8 | 74.22% |
| SU240712C00051000 | 2024-06-21 11:29AM EDT | 51.00 | 0.01 | 0.01 | 0.95 | 0.00 | - | 10 | 10 | 112.11% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240712P00031000 | 2024-06-20 11:09AM EDT | 31.00 | 0.05 | 0.01 | 2.15 | 0.00 | - | 8 | 8 | 113.28% |
| SU240712P00032000 | 2024-06-20 11:53AM EDT | 32.00 | 0.05 | 0.01 | 1.20 | 0.00 | - | 8 | 32 | 79.39% |
| SU240712P00033000 | 2024-06-20 11:52AM EDT | 33.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 8 | 32 | 57.62% |
| SU240712P00034000 | 2024-06-25 11:52AM EDT | 34.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 8 | 25 | 28.91% |
| SU240712P00035000 | 2024-06-21 3:20PM EDT | 35.00 | 0.20 | 0.08 | 0.11 | 0.00 | - | 6 | 6 | 24.41% |
| SU240712P00036000 | 2024-06-26 12:07PM EDT | 36.00 | 0.24 | 0.22 | 0.25 | +0.09 | +60.00% | 4 | 6 | 22.46% |
| SU240712P00037000 | 2024-06-26 11:10AM EDT | 37.00 | 0.56 | 0.52 | 0.56 | +0.18 | +47.37% | 1 | 92 | 21.34% |
| SU240712P00038000 | 2024-06-26 2:02PM EDT | 38.00 | 1.02 | 1.06 | 1.11 | -0.05 | -4.67% | 1 | 11 | 20.90% |
| SU240712P00039000 | 2024-06-12 9:36AM EDT | 39.00 | 1.15 | 1.82 | 1.88 | 0.00 | - | 5 | 2 | 20.90% |
© 2024 Yahoo. All rights reserved.