SU - Suncor Energy Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240719C00018000 | 2023-05-26 3:15PM EDT | 18.00 | 10.95 | 10.15 | 10.45 | 0.00 | - | 14 | 14 | 35.35% |
| SU240719C00020000 | 2023-05-30 1:13PM EDT | 20.00 | 9.24 | 8.65 | 8.90 | 0.00 | - | 100 | 242 | 36.01% |
| SU240719C00023000 | 2023-05-31 11:24AM EDT | 23.00 | 6.69 | 6.60 | 6.80 | -0.46 | -6.43% | 25 | 308 | 35.62% |
| SU240719C00025000 | 2023-04-20 12:33PM EDT | 25.00 | 7.72 | 6.05 | 6.25 | 0.00 | - | 2 | 106 | 41.43% |
| SU240719C00028000 | 2023-05-12 3:49PM EDT | 28.00 | 4.53 | 3.85 | 4.10 | 0.00 | - | 3 | 139 | 34.84% |
| SU240719C00030000 | 2023-05-26 12:35PM EDT | 30.00 | 3.55 | 3.10 | 3.25 | 0.00 | - | 121 | 390 | 34.20% |
| SU240719C00032000 | 2023-05-26 11:19AM EDT | 32.00 | 2.90 | 2.40 | 2.58 | 0.00 | - | 1 | 186 | 33.97% |
| SU240719C00035000 | 2023-05-25 1:38PM EDT | 35.00 | 1.96 | 1.64 | 1.84 | 0.00 | - | 5 | 0 | 34.03% |
| SU240719C00037000 | 2023-05-30 12:56PM EDT | 37.00 | 1.47 | 1.25 | 1.42 | 0.00 | - | 5 | 338 | 33.62% |
| SU240719C00040000 | 2023-05-24 12:30PM EDT | 40.00 | 1.16 | 0.85 | 1.08 | 0.00 | - | 25 | 82 | 34.64% |
| SU240719C00042000 | 2023-05-10 11:15AM EDT | 42.00 | 1.12 | 0.64 | 0.78 | 0.00 | - | 3 | 5 | 33.64% |
| SU240719C00045000 | 2023-05-23 3:23PM EDT | 45.00 | 0.65 | 0.44 | 0.55 | 0.00 | - | 4 | 130 | 33.77% |
| SU240719C00047000 | 2023-05-02 11:16AM EDT | 47.00 | 0.53 | 0.34 | 0.45 | 0.00 | - | 4 | 8 | 34.11% |
| SU240719C00050000 | 2023-05-02 11:05AM EDT | 50.00 | 0.34 | 0.23 | 0.30 | 0.00 | - | 2 | 60 | 33.79% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240719P00015000 | 2023-05-26 1:22PM EDT | 15.00 | 0.55 | 0.47 | 0.58 | 0.00 | - | 50 | 112 | 48.54% |
| SU240719P00018000 | 2023-05-25 12:38PM EDT | 18.00 | 0.87 | 0.87 | 0.99 | 0.00 | - | 2 | 237 | 44.29% |
| SU240719P00020000 | 2023-05-25 12:38PM EDT | 20.00 | 1.26 | 1.27 | 1.40 | 0.00 | - | 2 | 5 | 42.29% |
| SU240719P00023000 | 2023-05-30 12:30PM EDT | 23.00 | 2.10 | 2.12 | 2.25 | 0.00 | - | 1 | 234 | 39.84% |
| SU240719P00025000 | 2023-05-30 9:30AM EDT | 25.00 | 2.54 | 2.84 | 2.99 | 0.00 | - | 1 | 34 | 38.49% |
| SU240719P00028000 | 2023-05-26 12:39PM EDT | 28.00 | 4.22 | 4.20 | 4.40 | 0.00 | - | 3 | 80 | 36.96% |
| SU240719P00030000 | 2023-05-25 2:32PM EDT | 30.00 | 5.10 | 5.30 | 5.50 | 0.00 | - | 2 | 800 | 35.88% |
| SU240719P00032000 | 2023-05-26 1:04PM EDT | 32.00 | 6.60 | 6.55 | 6.75 | 0.00 | - | 5 | 0 | 34.99% |
| SU240719P00035000 | 2023-04-21 12:50PM EDT | 35.00 | 7.10 | 8.10 | 8.35 | 0.00 | - | 1,582 | 1,324 | 28.86% |
| SU240719P00037000 | 2023-05-17 1:44PM EDT | 37.00 | 9.70 | 10.20 | 10.55 | 0.00 | - | 233 | 316 | 34.42% |
| SU240719P00040000 | 2023-05-22 11:19AM EDT | 40.00 | 11.90 | 12.70 | 13.05 | 0.00 | - | 200 | 268 | 33.72% |
| SU240719P00042000 | 2023-05-26 10:14AM EDT | 42.00 | 13.90 | 14.40 | 14.85 | 0.00 | - | 200 | 400 | 33.89% |
| SU240719P00045000 | 2023-04-19 2:28PM EDT | 45.00 | 14.60 | 16.40 | 16.90 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.