Suncor Energy Inc. (SU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU241220C00030000 | 2024-04-24 11:32AM EDT | 30.00 | 9.80 | 6.85 | 9.10 | 0.00 | - | - | 1 | 33.13% |
| SU241220C00033000 | 2024-04-25 9:52AM EDT | 33.00 | 7.17 | 6.50 | 6.70 | 0.00 | - | - | 40 | 30.80% |
| SU241220C00035000 | 2024-05-03 9:48AM EDT | 35.00 | 5.15 | 3.55 | 5.30 | -0.95 | -15.57% | 62 | 2 | 29.68% |
| SU241220C00036000 | 2024-05-01 11:59AM EDT | 36.00 | 4.10 | 4.50 | 5.65 | 0.00 | - | 10 | 15 | 37.84% |
| SU241220C00037000 | 2024-04-19 10:20AM EDT | 37.00 | 4.55 | 2.83 | 4.10 | 0.00 | - | 3 | 3 | 28.91% |
| SU241220C00038000 | 2024-04-23 9:30AM EDT | 38.00 | 4.03 | 3.40 | 3.55 | 0.00 | - | 18 | 32 | 28.39% |
| SU241220C00039000 | 2024-04-24 12:53PM EDT | 39.00 | 3.59 | 1.71 | 3.65 | 0.00 | - | - | 14 | 32.87% |
| SU241220C00040000 | 2024-04-30 11:52AM EDT | 40.00 | 2.95 | 2.45 | 3.30 | 0.00 | - | 100 | 108 | 33.28% |
| SU241220C00041000 | 2024-05-02 12:59PM EDT | 41.00 | 2.20 | 2.16 | 2.24 | 0.00 | - | 1 | 27 | 27.47% |
| SU241220C00042000 | 2024-05-01 1:55PM EDT | 42.00 | 1.62 | 1.81 | 2.22 | 0.00 | - | 5 | 19 | 29.99% |
| SU241220C00044000 | 2024-05-02 10:32AM EDT | 44.00 | 1.30 | 1.27 | 1.37 | 0.00 | - | 1 | 3 | 27.12% |
| SU241220C00045000 | 2024-05-03 11:50AM EDT | 45.00 | 1.10 | 0.86 | 1.16 | +0.14 | +14.58% | 5 | 5 | 27.10% |
| SU241220C00046000 | 2024-04-30 3:59PM EDT | 46.00 | 0.95 | 0.88 | 1.72 | 0.00 | - | 1 | 26 | 34.57% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU241220P00030000 | 2024-05-03 11:12AM EDT | 30.00 | 0.63 | 0.57 | 1.49 | +0.12 | +23.53% | 1 | 171 | 41.46% |
| SU241220P00032000 | 2024-05-01 11:08AM EDT | 32.00 | 1.10 | 0.91 | 1.76 | 0.00 | - | 2 | 19 | 37.53% |
| SU241220P00038000 | 2024-04-25 3:58PM EDT | 38.00 | 2.55 | 2.83 | 3.05 | 0.00 | - | - | 4 | 26.25% |
| SU241220P00039000 | 2024-04-25 11:00AM EDT | 39.00 | 3.20 | 3.40 | 3.55 | 0.00 | - | - | 60 | 25.81% |
| SU241220P00044000 | 2024-04-25 10:03AM EDT | 44.00 | 6.35 | 6.65 | 6.85 | 0.00 | - | - | 16 | 24.41% |
| SU241220P00045000 | 2024-04-30 9:47AM EDT | 45.00 | 6.75 | 7.45 | 7.65 | 0.00 | - | 2 | 3 | 24.29% |
| SU241220P00046000 | 2024-04-24 10:28AM EDT | 46.00 | 7.65 | 8.25 | 10.20 | 0.00 | - | - | 1 | 41.21% |
| SU241220P00050000 | 2024-04-25 9:46AM EDT | 50.00 | 11.25 | 11.25 | 12.85 | 0.00 | - | - | 8 | 35.13% |
© 2024 Yahoo. All rights reserved.