Suncor Energy Inc. (SU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU230616C00020000 | 2022-08-05 9:53AM EDT | 20.00 | 11.50 | 12.40 | 12.80 | 0.00 | - | - | 14 | 161.28% |
| SU230616C00023000 | 2022-08-11 11:37AM EDT | 23.00 | 9.70 | 10.00 | 10.20 | -0.03 | -0.31% | 1 | 6 | 138.53% |
| SU230616C00025000 | 2022-08-11 10:03AM EDT | 25.00 | 8.30 | 8.60 | 8.80 | -2.50 | -23.15% | 1 | 13 | 129.32% |
| SU230616C00030000 | 2022-08-08 11:27AM EDT | 30.00 | 5.00 | 5.60 | 5.80 | 0.00 | - | - | 233 | 111.87% |
| SU230616C00032000 | 2022-08-10 1:49PM EDT | 32.00 | 4.20 | 4.60 | 4.80 | +0.20 | +5.00% | 7 | 321 | 106.30% |
| SU230616C00035000 | 2022-08-08 3:38PM EDT | 35.00 | 2.98 | 3.40 | 3.70 | 0.00 | - | 5 | 487 | 101.47% |
| SU230616C00037000 | 2022-07-18 3:37PM EDT | 37.00 | 2.90 | 2.75 | 3.00 | 0.00 | - | - | 618 | 97.97% |
| SU230616C00040000 | 2022-08-04 12:20PM EDT | 40.00 | 2.20 | 2.00 | 2.25 | 0.00 | - | - | 1,353 | 94.97% |
| SU230616C00042000 | 2022-08-04 10:15AM EDT | 42.00 | 1.90 | 1.60 | 1.85 | 0.00 | - | - | 28 | 93.21% |
| SU230616C00045000 | 2022-08-05 1:03PM EDT | 45.00 | 1.12 | 1.15 | 1.40 | 0.00 | - | - | 2,004 | 91.60% |
| SU230616C00047000 | 2022-08-04 12:47PM EDT | 47.00 | 1.12 | 0.95 | 1.15 | 0.00 | - | - | 127 | 91.02% |
| SU230616C00050000 | 2022-08-05 9:30AM EDT | 50.00 | 0.69 | 0.65 | 0.85 | 0.00 | - | - | 370 | 89.11% |
| SU230616C00055000 | 2022-08-11 9:33AM EDT | 55.00 | 0.45 | 0.40 | 0.55 | +0.03 | +7.14% | 1 | 329 | 88.92% |
| SU230616C00060000 | 2022-08-05 10:40AM EDT | 60.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 51 | 248 | 90.04% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU230616P00015000 | 2022-08-05 9:34AM EDT | 15.00 | 0.65 | 0.45 | 0.55 | 0.00 | - | - | 155 | 108.01% |
| SU230616P00018000 | 2022-07-25 10:36AM EDT | 18.00 | 0.95 | 0.75 | 0.90 | 0.00 | - | - | 15 | 97.27% |
| SU230616P00020000 | 2022-08-11 11:24AM EDT | 20.00 | 1.10 | 1.05 | 1.15 | +1.10 | - | 2 | 212 | 90.23% |
| SU230616P00023000 | 2022-08-05 9:46AM EDT | 23.00 | 2.10 | 1.65 | 1.80 | 0.00 | - | - | 121 | 82.32% |
| SU230616P00025000 | 2022-08-05 3:01PM EDT | 25.00 | 2.80 | 2.15 | 2.35 | 0.00 | - | - | 38 | 76.90% |
| SU230616P00027000 | 2022-08-05 1:07PM EDT | 27.00 | 3.48 | 2.85 | 3.10 | 0.00 | - | - | 160 | 73.29% |
| SU230616P00030000 | 2022-08-08 11:43AM EDT | 30.00 | 4.72 | 4.00 | 4.30 | 0.00 | - | 20 | 470 | 64.65% |
| SU230616P00032000 | 2022-08-08 3:57PM EDT | 32.00 | 5.88 | 5.00 | 5.30 | 0.00 | - | - | 751 | 59.28% |
| SU230616P00035000 | 2022-08-05 9:34AM EDT | 35.00 | 8.48 | 6.80 | 7.10 | 0.00 | - | - | 47 | 50.00% |
| SU230616P00037000 | 2022-07-14 12:56PM EDT | 37.00 | 10.40 | 8.10 | 8.40 | 0.00 | - | - | 48 | 42.68% |
| SU230616P00040000 | 2022-08-08 9:43AM EDT | 40.00 | 11.46 | 10.20 | 10.60 | 0.00 | - | - | 67 | 0.00% |
© 2023 Yahoo. All rights reserved.
