Suncor Energy Inc. (SU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240719C00015000 | 2023-12-01 4:28PM EDT | 15.00 | 18.21 | 17.00 | 17.25 | 0.00 | - | 1 | 2 | 0.00% |
| SU240719C00018000 | 2023-11-30 4:24PM EDT | 18.00 | 15.33 | 14.05 | 14.30 | 0.00 | - | 4 | 4 | 0.00% |
| SU240719C00020000 | 2024-02-29 1:14PM EDT | 20.00 | 14.15 | 16.20 | 19.05 | 0.00 | - | 3 | 70 | 78.71% |
| SU240719C00023000 | 2024-03-05 11:26AM EDT | 23.00 | 11.89 | 15.70 | 15.85 | 0.00 | - | 5 | 151 | 0.00% |
| SU240719C00025000 | 2024-01-23 2:46PM EDT | 25.00 | 6.91 | 8.65 | 8.85 | 0.00 | - | 1 | 79 | 0.00% |
| SU240719C00028000 | 2024-05-06 12:25PM EDT | 28.00 | 11.39 | 0.00 | 0.00 | 0.00 | - | 10 | 358 | 0.00% |
| SU240719C00030000 | 2024-04-22 1:46PM EDT | 30.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 26 | 1,993 | 0.00% |
| SU240719C00032000 | 2024-05-06 2:18PM EDT | 32.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 1 | 428 | 0.00% |
| SU240719C00035000 | 2024-05-07 9:48AM EDT | 35.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 1,139 | 0.00% |
| SU240719C00037000 | 2024-05-07 11:15AM EDT | 37.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5,861 | 0.00% |
| SU240719C00040000 | 2024-05-07 3:59PM EDT | 40.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 51 | 3,180 | 1.56% |
| SU240719C00042000 | 2024-05-07 10:23AM EDT | 42.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SU240719C00045000 | 2024-05-03 11:41AM EDT | 45.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 100 | 462 | 6.25% |
| SU240719C00047000 | 2024-05-07 12:34PM EDT | 47.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SU240719C00050000 | 2024-04-19 12:30PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 270 | 12.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240719P00015000 | 2024-03-19 2:42PM EDT | 15.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 63 | 83.59% |
| SU240719P00018000 | 2023-11-29 2:10PM EDT | 18.00 | 0.12 | 0.00 | 0.28 | 0.00 | - | 3 | 293 | 93.75% |
| SU240719P00020000 | 2024-01-08 11:21AM EDT | 20.00 | 0.17 | 0.03 | 0.77 | 0.00 | - | 1 | 145 | 101.95% |
| SU240719P00023000 | 2024-04-29 9:53AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SU240719P00025000 | 2024-03-28 11:05AM EDT | 25.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 3 | 555 | 57.23% |
| SU240719P00028000 | 2024-05-07 11:19AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SU240719P00030000 | 2024-05-07 11:19AM EDT | 30.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SU240719P00032000 | 2024-05-07 1:21PM EDT | 32.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| SU240719P00035000 | 2024-05-03 3:39PM EDT | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4,257 | 6.25% |
| SU240719P00037000 | 2024-05-07 1:40PM EDT | 37.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 2,404 | 3.13% |
| SU240719P00040000 | 2024-05-06 12:43PM EDT | 40.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 5 | 707 | 0.00% |
| SU240719P00042000 | 2024-04-03 10:40AM EDT | 42.00 | 4.35 | 4.45 | 4.60 | 0.00 | - | 3 | 40 | 38.97% |
| SU240719P00045000 | 2024-05-06 9:31AM EDT | 45.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SU240719P00047000 | 2023-09-14 11:45AM EDT | 47.00 | 12.15 | 12.90 | 13.05 | 0.00 | - | - | 10 | 110.11% |
| SU240719P00050000 | 2023-11-28 3:10PM EDT | 50.00 | 17.50 | 17.85 | 18.25 | 0.00 | - | - | 0 | 151.03% |
© 2024 Yahoo. All rights reserved.