Suncor Energy Inc. (SU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240726C00033000 | 2024-06-14 3:58PM EDT | 33.00 | 4.00 | 4.40 | 6.25 | 0.00 | - | - | 1 | 65.38% |
| SU240726C00036000 | 2024-06-21 2:31PM EDT | 36.00 | 1.52 | 1.81 | 1.99 | 0.00 | - | 26 | 42 | 29.44% |
| SU240726C00037000 | 2024-06-21 2:09PM EDT | 37.00 | 0.99 | 1.17 | 1.32 | 0.00 | - | 5 | 18 | 27.34% |
| SU240726C00038000 | 2024-06-25 9:58AM EDT | 38.00 | 0.99 | 0.68 | 0.81 | 0.00 | - | 1 | 17 | 26.03% |
| SU240726C00039000 | 2024-06-25 10:59AM EDT | 39.00 | 0.60 | 0.36 | 0.45 | 0.00 | - | 1 | 1,616 | 24.95% |
| SU240726C00040000 | 2024-06-24 3:53PM EDT | 40.00 | 0.40 | 0.18 | 0.30 | 0.00 | - | 12 | 13 | 26.81% |
| SU240726C00041000 | 2024-06-24 3:59PM EDT | 41.00 | 0.23 | 0.09 | 0.17 | 0.00 | - | 3 | 14 | 27.05% |
| SU240726C00042000 | 2024-06-14 3:23PM EDT | 42.00 | 0.08 | 0.04 | 0.11 | 0.00 | - | 16 | 28 | 28.52% |
| SU240726C00043000 | 2024-06-14 3:23PM EDT | 43.00 | 0.02 | 0.02 | 1.32 | 0.00 | - | 8 | 16 | 55.57% |
| SU240726C00044000 | 2024-06-12 10:58AM EDT | 44.00 | 0.08 | 0.01 | 2.17 | 0.00 | - | - | 8 | 73.63% |
| SU240726C00045000 | 2024-06-18 11:10AM EDT | 45.00 | 0.04 | 0.01 | 1.30 | 0.00 | - | 8 | 8 | 65.14% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240726P00032000 | 2024-06-20 11:49AM EDT | 32.00 | 0.22 | 0.02 | 1.33 | 0.00 | - | 30 | 46 | 61.38% |
| SU240726P00033000 | 2024-06-24 12:05PM EDT | 33.00 | 0.08 | 0.07 | 0.11 | 0.00 | - | 40 | 130 | 29.69% |
| SU240726P00034000 | 2024-06-21 11:03AM EDT | 34.00 | 0.18 | 0.12 | 0.16 | 0.00 | - | 8 | 54 | 26.66% |
| SU240726P00036000 | 2024-06-14 9:30AM EDT | 36.00 | 0.82 | 0.43 | 0.52 | 0.00 | - | 1 | 3 | 24.27% |
| SU240726P00037000 | 2024-06-21 2:04PM EDT | 37.00 | 1.11 | 0.74 | 0.87 | 0.00 | - | 5 | 12 | 23.15% |
| SU240726P00038000 | 2024-06-20 11:53AM EDT | 38.00 | 1.40 | 1.28 | 1.45 | 0.00 | - | 3 | 12 | 23.88% |
| SU240726P00039000 | 2024-06-18 9:37AM EDT | 39.00 | 2.70 | 1.92 | 2.10 | 0.00 | - | 1 | 2 | 22.75% |
© 2024 Yahoo. All rights reserved.