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 | 2024-06-03 3:53PM EDT | 18.00 | 20.81 | 21.05 | 22.75 | 0.00 | - | 10 | 14 | 59.81% |
| SU260116C00020000 | 2024-06-04 12:43PM EDT | 20.00 | 17.68 | 17.50 | 19.50 | 0.00 | - | 2 | 19 | 47.49% |
| SU260116C00023000 | 2024-05-31 1:18PM EDT | 23.00 | 17.78 | 13.00 | 15.85 | 0.00 | - | 1 | 76 | 29.30% |
| SU260116C00025000 | 2024-06-21 2:00PM EDT | 25.00 | 12.65 | 12.05 | 14.50 | 0.00 | - | 3 | 128 | 34.35% |
| SU260116C00028000 | 2024-07-12 10:55AM EDT | 28.00 | 11.51 | 11.45 | 12.65 | 0.00 | - | 7 | 92 | 37.79% |
| SU260116C00030000 | 2024-06-26 11:16AM EDT | 30.00 | 9.40 | 9.55 | 11.35 | 0.00 | - | 10 | 223 | 37.81% |
| SU260116C00032000 | 2024-07-17 12:22PM EDT | 32.00 | 9.15 | 8.65 | 9.45 | 0.00 | - | 51 | 171 | 33.13% |
| SU260116C00035000 | 2024-07-16 9:49AM EDT | 35.00 | 6.95 | 5.90 | 7.15 | 0.00 | - | 1 | 80 | 29.43% |
| SU260116C00037000 | 2024-07-15 2:49PM EDT | 37.00 | 6.26 | 5.80 | 6.10 | 0.00 | - | 6 | 415 | 29.19% |
| SU260116C00040000 | 2024-07-15 1:24PM EDT | 40.00 | 4.90 | 4.45 | 4.80 | 0.00 | - | 20 | 673 | 29.14% |
| SU260116C00042000 | 2024-07-23 10:12AM EDT | 42.00 | 3.70 | 3.70 | 3.90 | 0.00 | - | 1 | 502 | 28.19% |
| SU260116C00045000 | 2024-07-26 11:07AM EDT | 45.00 | 2.70 | 2.74 | 3.05 | -0.46 | -14.56% | 740 | 2,912 | 28.46% |
| SU260116C00047000 | 2024-07-26 9:35AM EDT | 47.00 | 2.36 | 2.19 | 2.58 | +0.14 | +6.31% | 5 | 228 | 28.59% |
| SU260116C00050000 | 2024-07-25 2:31PM EDT | 50.00 | 1.75 | 1.64 | 1.88 | 0.00 | - | 1 | 631 | 27.98% |
| SU260116C00055000 | 2024-07-10 12:51PM EDT | 55.00 | 1.04 | 0.96 | 1.56 | 0.00 | - | 4 | 174 | 30.86% |
| SU260116C00060000 | 2024-07-22 11:29AM EDT | 60.00 | 0.67 | 0.59 | 0.87 | 0.00 | - | 1 | 2,032 | 29.36% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU260116P00018000 | 2024-07-25 12:05PM EDT | 18.00 | 0.21 | 0.09 | 0.23 | +0.01 | +5.00% | 1 | 1,682 | 37.40% |
| SU260116P00020000 | 2024-05-29 3:49PM EDT | 20.00 | 0.35 | 0.15 | 1.20 | 0.00 | - | 3 | 1,953 | 50.39% |
| SU260116P00023000 | 2024-06-28 12:06PM EDT | 23.00 | 0.58 | 0.46 | 0.63 | 0.00 | - | 13 | 404 | 34.20% |
| SU260116P00025000 | 2024-07-16 11:38AM EDT | 25.00 | 0.80 | 0.68 | 0.86 | 0.00 | - | 10 | 512 | 32.74% |
| SU260116P00028000 | 2024-07-15 11:47AM EDT | 28.00 | 1.23 | 1.18 | 1.38 | 0.00 | - | 30 | 199 | 31.23% |
| SU260116P00030000 | 2024-07-23 11:55AM EDT | 30.00 | 1.77 | 1.64 | 1.79 | 0.00 | - | 75 | 160 | 29.93% |
| SU260116P00032000 | 2024-07-17 11:37AM EDT | 32.00 | 2.20 | 2.19 | 2.54 | 0.00 | - | 10 | 269 | 30.41% |
| SU260116P00035000 | 2024-07-19 9:54AM EDT | 35.00 | 3.20 | 3.20 | 3.35 | 0.00 | - | 1 | 522 | 27.69% |
| SU260116P00037000 | 2024-07-19 10:03AM EDT | 37.00 | 3.85 | 3.45 | 4.20 | 0.00 | - | 1 | 609 | 26.99% |
| SU260116P00040000 | 2024-07-19 10:02AM EDT | 40.00 | 5.30 | 5.50 | 5.70 | 0.00 | - | 1 | 645 | 25.95% |
| SU260116P00042000 | 2024-07-19 9:55AM EDT | 42.00 | 6.55 | 6.60 | 7.80 | 0.00 | - | 1 | 228 | 30.37% |
| SU260116P00045000 | 2024-04-08 10:12AM EDT | 45.00 | 8.80 | 8.35 | 8.60 | 0.00 | - | 1 | 6 | 23.10% |
| SU260116P00047000 | 2024-04-05 9:57AM EDT | 47.00 | 10.35 | 9.60 | 12.95 | 0.00 | - | 1 | 2 | 39.08% |
| SU260116P00050000 | 2023-12-13 1:12PM EDT | 50.00 | 20.00 | 16.30 | 19.10 | 0.00 | - | 1 | 2 | 52.51% |
| SU260116P00055000 | 2024-06-12 3:52PM EDT | 55.00 | 16.95 | 14.85 | 19.50 | 0.00 | - | 1 | 1 | 40.25% |
| SU260116P00060000 | 2024-06-11 11:29AM EDT | 60.00 | 21.93 | 19.50 | 23.10 | 0.00 | - | - | 0 | 35.47% |
© 2024 Yahoo. All rights reserved.