Suncor Energy Inc. (SU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU250117C00015000 | 2024-03-01 11:36AM EDT | 15.00 | 19.95 | 20.10 | 23.15 | 0.00 | - | 32 | 257 | 0.00% |
| SU250117C00018000 | 2024-03-22 11:51AM EDT | 18.00 | 18.11 | 19.60 | 22.85 | 0.00 | - | 4 | 63 | 76.71% |
| SU250117C00020000 | 2024-03-22 11:51AM EDT | 20.00 | 16.15 | 16.60 | 20.25 | 0.00 | - | 46 | 269 | 86.96% |
| SU250117C00023000 | 2024-04-22 1:45PM EDT | 23.00 | 16.40 | 13.45 | 17.35 | 0.00 | - | 9 | 878 | 74.12% |
| SU250117C00025000 | 2024-04-24 3:23PM EDT | 25.00 | 14.50 | 12.90 | 14.45 | 0.00 | - | 2 | 651 | 52.52% |
| SU250117C00028000 | 2024-04-26 10:23AM EDT | 28.00 | 11.82 | 9.35 | 12.30 | 0.00 | - | 1 | 959 | 52.93% |
| SU250117C00030000 | 2024-04-30 11:55AM EDT | 30.00 | 9.68 | 7.05 | 9.15 | 0.00 | - | 60 | 848 | 31.96% |
| SU250117C00032000 | 2024-05-03 10:16AM EDT | 32.00 | 7.26 | 7.40 | 7.55 | -0.33 | -4.35% | 3 | 1,463 | 30.66% |
| SU250117C00035000 | 2024-05-01 12:47PM EDT | 35.00 | 4.86 | 5.00 | 6.25 | 0.00 | - | 2 | 2,463 | 36.26% |
| SU250117C00037000 | 2024-05-03 3:18PM EDT | 37.00 | 4.05 | 4.15 | 4.25 | +0.05 | +1.25% | 52 | 1,404 | 28.50% |
| SU250117C00040000 | 2024-05-03 11:29AM EDT | 40.00 | 2.68 | 2.73 | 3.70 | +0.25 | +10.29% | 2 | 3,095 | 34.55% |
| SU250117C00042000 | 2024-05-03 3:57PM EDT | 42.00 | 2.06 | 2.01 | 2.09 | +0.11 | +5.64% | 1 | 4,145 | 27.27% |
| SU250117C00045000 | 2024-05-03 3:50PM EDT | 45.00 | 1.28 | 1.23 | 1.32 | +0.02 | +1.59% | 3 | 16,159 | 27.10% |
| SU250117C00050000 | 2024-05-01 12:12PM EDT | 50.00 | 0.45 | 0.52 | 0.58 | 0.00 | - | 1 | 1,419 | 27.00% |
| SU250117C00055000 | 2024-05-03 3:12PM EDT | 55.00 | 0.23 | 0.23 | 0.26 | -0.03 | -11.54% | 1 | 1,526 | 27.39% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU250117P00015000 | 2024-05-03 2:03PM EDT | 15.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 70 | 3,420 | 49.22% |
| SU250117P00018000 | 2024-02-26 4:09PM EDT | 18.00 | 0.30 | 0.04 | 0.44 | 0.00 | - | 5 | 1,670 | 54.10% |
| SU250117P00020000 | 2024-05-03 12:54PM EDT | 20.00 | 0.08 | 0.03 | 0.10 | -0.01 | -11.11% | 4 | 1,230 | 40.23% |
| SU250117P00023000 | 2024-04-25 12:21PM EDT | 23.00 | 0.14 | 0.07 | 0.20 | 0.00 | - | 1,000 | 3,242 | 37.11% |
| SU250117P00025000 | 2024-05-01 11:25AM EDT | 25.00 | 0.28 | 0.17 | 0.29 | 0.00 | - | 3 | 1,149 | 34.67% |
| SU250117P00028000 | 2024-05-02 10:33AM EDT | 28.00 | 0.46 | 0.43 | 0.47 | 0.00 | - | 54 | 933 | 30.76% |
| SU250117P00030000 | 2024-05-02 3:50PM EDT | 30.00 | 0.73 | 0.68 | 0.72 | 0.00 | - | 551 | 1,486 | 29.37% |
| SU250117P00032000 | 2024-04-30 11:10AM EDT | 32.00 | 1.06 | 1.04 | 1.09 | +0.13 | +13.98% | 12 | 2,086 | 28.25% |
| SU250117P00035000 | 2024-04-30 12:12PM EDT | 35.00 | 1.78 | 1.85 | 2.01 | 0.00 | - | 7 | 1,220 | 27.61% |
| SU250117P00037000 | 2024-05-03 11:43AM EDT | 37.00 | 2.68 | 2.61 | 2.81 | -0.10 | -3.60% | 10 | 1,499 | 26.92% |
| SU250117P00040000 | 2024-04-29 3:55PM EDT | 40.00 | 3.55 | 4.10 | 4.25 | 0.00 | - | 89 | 366 | 25.14% |
| SU250117P00042000 | 2024-05-03 11:29AM EDT | 42.00 | 5.64 | 5.35 | 5.50 | +0.89 | +18.74% | 1 | 878 | 24.43% |
| SU250117P00045000 | 2024-04-19 12:01PM EDT | 45.00 | 7.30 | 7.05 | 8.10 | 0.00 | - | 10 | 539 | 27.32% |
| SU250117P00050000 | 2024-04-05 11:26AM EDT | 50.00 | 11.55 | 11.70 | 14.10 | 0.00 | - | 66 | 53 | 45.24% |
| SU250117P00055000 | 2023-11-28 3:12PM EDT | 55.00 | 22.46 | 21.75 | 23.25 | 0.00 | - | - | 0 | 81.30% |
© 2024 Yahoo. All rights reserved.