Suncor Energy Inc. (SU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU221216C00010000 | 2021-11-05 9:56AM EDT | 10.00 | 16.20 | 13.40 | 14.00 | 0.00 | - | 1 | 1 | 0.00% |
| SU221216C00013000 | 2021-11-10 3:41PM EDT | 13.00 | 12.55 | 11.50 | 11.90 | 0.00 | - | 1 | 0 | 0.00% |
| SU221216C00015000 | 2021-12-15 12:02PM EDT | 15.00 | 8.36 | 11.00 | 11.50 | 0.00 | - | 5 | 176 | 0.00% |
| SU221216C00018000 | 2022-01-03 1:34PM EDT | 18.00 | 9.00 | 8.50 | 8.70 | +0.67 | +8.04% | 30 | 337 | 0.00% |
| SU221216C00020000 | 2022-01-03 4:21PM EDT | 20.00 | 6.60 | 6.90 | 7.20 | 0.00 | - | 20 | 702 | 0.00% |
| SU221216C00022000 | 2022-01-05 10:34AM EDT | 22.00 | 6.10 | 5.60 | 5.80 | +1.00 | +19.61% | 3 | 92 | 0.00% |
| SU221216C00025000 | 2022-01-05 2:16PM EDT | 25.00 | 4.40 | 3.90 | 4.20 | +0.30 | +7.32% | 22 | 587 | 0.00% |
| SU221216C00027000 | 2022-01-05 3:20PM EDT | 27.00 | 3.45 | 3.10 | 3.40 | +0.35 | +11.29% | 51 | 322 | 0.00% |
| SU221216C00030000 | 2022-01-05 4:09PM EDT | 30.00 | 2.25 | 2.20 | 2.40 | -0.10 | -4.26% | 79 | 15,015 | 0.00% |
| SU221216C00032000 | 2022-01-05 4:13PM EDT | 32.00 | 1.80 | 1.70 | 1.95 | +0.40 | +28.57% | 6 | 48 | 0.00% |
| SU221216C00035000 | 2022-01-05 10:34AM EDT | 35.00 | 1.35 | 1.25 | 1.40 | +0.35 | +35.00% | 8 | 1,020 | 11.52% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU221216P00010000 | 2021-11-01 12:21PM EDT | 10.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 50 | 20 | 119.63% |
| SU221216P00013000 | 2022-01-03 1:15PM EDT | 13.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 10 | 296 | 98.05% |
| SU221216P00015000 | 2022-01-04 11:37AM EDT | 15.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 7 | 151 | 95.85% |
| SU221216P00018000 | 2022-01-05 3:25PM EDT | 18.00 | 1.10 | 1.10 | 1.20 | -0.50 | -31.25% | 5 | 226 | 95.12% |
| SU221216P00020000 | 2022-01-05 1:10PM EDT | 20.00 | 1.56 | 1.60 | 1.80 | -0.18 | -10.34% | 9 | 13,789 | 96.00% |
| SU221216P00022000 | 2022-01-05 4:13PM EDT | 22.00 | 2.39 | 2.30 | 2.45 | -0.81 | -25.31% | 8 | 2,066 | 97.02% |
| SU221216P00025000 | 2022-01-04 2:36PM EDT | 25.00 | 3.80 | 3.70 | 3.90 | 0.00 | - | 21 | 185 | 101.42% |
| SU221216P00027000 | 2021-11-04 11:23AM EDT | 27.00 | 5.80 | 6.80 | 7.30 | 0.00 | - | 36 | 50 | 133.89% |
| SU221216P00030000 | 2022-01-05 10:51AM EDT | 30.00 | 6.74 | 6.90 | 7.30 | -1.85 | -21.54% | 3 | 20 | 112.40% |
| SU221216P00032000 | 2022-01-03 3:34PM EDT | 32.00 | 8.90 | 8.50 | 8.80 | 0.00 | - | 19 | 247 | 117.14% |
| SU221216P00035000 | 2022-01-05 4:22PM EDT | 35.00 | 11.10 | 11.00 | 11.40 | 0.00 | - | 5 | 0 | 124.91% |
© 2022 Yahoo. All rights reserved.
