Suncor Energy Inc. (SU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU260116C00018000 | 2024-02-15 3:07PM EDT | 18.00 | 14.95 | 16.00 | 21.00 | 0.00 | - | 5 | 13 | 0.00% |
| SU260116C00020000 | 2024-04-10 11:25AM EDT | 20.00 | 18.86 | 18.80 | 20.75 | 0.00 | - | 100 | 80 | 49.29% |
| SU260116C00023000 | 2024-02-27 11:21AM EDT | 23.00 | 11.65 | 12.35 | 15.80 | 0.00 | - | 10 | 60 | 0.00% |
| SU260116C00025000 | 2024-04-26 2:10PM EDT | 25.00 | 15.10 | 13.95 | 16.35 | -0.15 | -0.98% | 2 | 125 | 41.91% |
| SU260116C00028000 | 2024-04-25 2:19PM EDT | 28.00 | 12.80 | 12.70 | 13.45 | 0.00 | - | 6 | 92 | 35.32% |
| SU260116C00030000 | 2024-03-28 3:12PM EDT | 30.00 | 9.30 | 11.25 | 12.00 | 0.00 | - | 1 | 7 | 34.51% |
| SU260116C00032000 | 2024-04-23 11:51AM EDT | 32.00 | 9.38 | 9.05 | 10.25 | 0.00 | - | 100 | 150 | 31.35% |
| SU260116C00035000 | 2024-04-08 2:57PM EDT | 35.00 | 7.84 | 7.10 | 9.30 | 0.00 | - | 10 | 77 | 35.58% |
| SU260116C00037000 | 2024-04-25 3:34PM EDT | 37.00 | 7.28 | 7.05 | 8.00 | 0.00 | - | 3 | 376 | 33.86% |
| SU260116C00040000 | 2024-04-25 3:34PM EDT | 40.00 | 5.78 | 5.60 | 5.80 | 0.00 | - | 9 | 564 | 29.43% |
| SU260116C00042000 | 2024-04-25 3:58PM EDT | 42.00 | 4.85 | 3.85 | 4.95 | 0.00 | - | 1 | 715 | 29.04% |
| SU260116C00045000 | 2024-04-26 12:15PM EDT | 45.00 | 3.88 | 3.75 | 3.90 | 0.00 | - | 11 | 3,748 | 28.70% |
| SU260116C00047000 | 2024-01-26 4:34PM EDT | 47.00 | 1.37 | 1.05 | 1.65 | 0.00 | - | 15 | 16 | 19.76% |
| SU260116C00050000 | 2024-04-26 1:29PM EDT | 50.00 | 2.50 | 2.40 | 2.54 | 0.00 | - | 50 | 374 | 28.06% |
| SU260116C00055000 | 2024-04-23 12:48PM EDT | 55.00 | 1.53 | 1.50 | 1.66 | 0.00 | - | 7 | 11 | 27.84% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU260116P00018000 | 2024-04-25 1:04PM EDT | 18.00 | 0.27 | 0.10 | 0.32 | 0.00 | - | 1 | 1,659 | 37.89% |
| SU260116P00020000 | 2024-04-19 1:23PM EDT | 20.00 | 0.47 | 0.16 | 0.67 | 0.00 | - | 30 | 1,951 | 40.04% |
| SU260116P00023000 | 2024-04-23 12:48PM EDT | 23.00 | 0.68 | 0.60 | 0.72 | 0.00 | - | 4 | 380 | 33.84% |
| SU260116P00025000 | 2024-04-09 12:58PM EDT | 25.00 | 1.01 | 0.80 | 0.95 | 0.00 | - | 1 | 47 | 32.30% |
| SU260116P00028000 | 2024-04-23 11:51AM EDT | 28.00 | 1.50 | 1.17 | 1.44 | 0.00 | - | 100 | 65 | 30.52% |
| SU260116P00030000 | 2024-04-04 12:41PM EDT | 30.00 | 2.00 | 1.50 | 1.88 | 0.00 | - | 1 | 18 | 29.58% |
| SU260116P00032000 | 2024-04-23 12:48PM EDT | 32.00 | 2.36 | 2.24 | 2.54 | 0.00 | - | 4 | 189 | 29.51% |
| SU260116P00035000 | 2024-04-23 2:40PM EDT | 35.00 | 3.35 | 3.20 | 4.50 | 0.00 | - | 10 | 140 | 33.48% |
| SU260116P00037000 | 2024-04-25 12:33PM EDT | 37.00 | 4.11 | 3.90 | 4.15 | 0.00 | - | 51 | 328 | 26.47% |
| SU260116P00040000 | 2024-04-19 11:31AM EDT | 40.00 | 5.80 | 5.35 | 5.55 | 0.00 | - | 11 | 46 | 25.37% |
| SU260116P00042000 | 2024-04-25 10:02AM EDT | 42.00 | 6.75 | 6.40 | 6.60 | 0.00 | - | 2 | 62 | 24.52% |
| SU260116P00045000 | 2024-04-08 10:12AM EDT | 45.00 | 8.80 | 7.15 | 8.80 | 0.00 | - | 1 | 6 | 25.33% |
| SU260116P00047000 | 2024-04-05 9:57AM EDT | 47.00 | 10.35 | 8.75 | 9.85 | 0.00 | - | 1 | 2 | 23.13% |
| SU260116P00050000 | 2023-12-13 1:12PM EDT | 50.00 | 20.00 | 16.30 | 19.10 | 0.00 | - | 1 | 2 | 50.90% |
© 2024 Yahoo. All rights reserved.