Suncor Energy Inc. (SU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240816C00033000 | 2024-06-25 3:53PM EDT | 33.00 | 5.26 | 5.65 | 6.45 | 0.00 | - | - | 1 | 57.91% |
| SU240816C00034000 | 2024-06-26 10:08AM EDT | 34.00 | 4.09 | 4.75 | 4.95 | 0.00 | - | 5 | 6 | 37.99% |
| SU240816C00037000 | 2024-06-28 2:22PM EDT | 37.00 | 2.17 | 1.93 | 2.42 | 0.00 | - | 25 | 566 | 29.35% |
| SU240816C00038000 | 2024-06-28 1:43PM EDT | 38.00 | 1.60 | 1.74 | 1.77 | 0.00 | - | 9 | 86 | 27.93% |
| SU240816C00039000 | 2024-07-01 10:11AM EDT | 39.00 | 1.25 | 1.23 | 1.26 | +0.15 | +13.64% | 5 | 56 | 27.34% |
| SU240816C00040000 | 2024-07-01 10:54AM EDT | 40.00 | 0.79 | 0.83 | 0.86 | +0.01 | +1.28% | 147 | 167 | 26.83% |
| SU240816C00041000 | 2024-06-27 2:20PM EDT | 41.00 | 0.36 | 0.55 | 0.57 | 0.00 | - | - | 72 | 26.61% |
| SU240816C00042000 | 2024-06-27 3:24PM EDT | 42.00 | 0.27 | 0.32 | 0.39 | 0.00 | - | 1 | 13 | 27.15% |
| SU240816C00043000 | 2024-06-25 3:53PM EDT | 43.00 | 0.18 | 0.21 | 0.26 | 0.00 | - | 1 | 31 | 27.54% |
| SU240816C00044000 | 2024-06-28 12:04PM EDT | 44.00 | 0.13 | 0.15 | 0.18 | 0.00 | - | 8 | 48 | 28.32% |
| SU240816C00045000 | 2024-06-28 12:04PM EDT | 45.00 | 0.07 | 0.09 | 0.16 | 0.00 | - | 8 | 0 | 30.76% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240816P00031000 | 2024-06-28 11:29AM EDT | 31.00 | 0.07 | 0.01 | 2.18 | 0.00 | - | 8 | 16 | 74.61% |
| SU240816P00032000 | 2024-06-26 1:57PM EDT | 32.00 | 0.14 | 0.02 | 2.20 | 0.00 | - | - | 0 | 67.97% |
| SU240816P00033000 | 2024-06-28 11:28AM EDT | 33.00 | 0.14 | 0.09 | 0.12 | 0.00 | - | 8 | 8 | 29.20% |
| SU240816P00034000 | 2024-06-26 3:29PM EDT | 34.00 | 0.31 | 0.15 | 0.19 | 0.00 | - | - | 2 | 27.93% |
| SU240816P00035000 | 2024-06-25 10:26AM EDT | 35.00 | 0.38 | 0.18 | 0.29 | 0.00 | - | 3 | 6 | 26.37% |
| SU240816P00036000 | 2024-06-26 9:35AM EDT | 36.00 | 0.59 | 0.41 | 0.46 | 0.00 | - | 3 | 20 | 25.29% |
| SU240816P00037000 | 2024-06-28 2:22PM EDT | 37.00 | 0.78 | 0.65 | 0.70 | 0.00 | - | 27 | 52 | 24.12% |
| SU240816P00038000 | 2024-07-01 10:21AM EDT | 38.00 | 1.10 | 1.04 | 1.05 | -0.33 | -23.08% | 1 | 69 | 23.15% |
| SU240816P00039000 | 2024-06-28 3:50PM EDT | 39.00 | 1.71 | 1.50 | 1.53 | 0.00 | - | 17 | 48 | 22.41% |
| SU240816P00040000 | 2024-06-25 12:48PM EDT | 40.00 | 2.84 | 2.11 | 2.15 | 0.00 | - | - | 5 | 21.92% |
© 2024 Yahoo. All rights reserved.