Suncor Energy Inc. (SU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240426C00027000 | 2024-04-16 12:43PM EDT | 27.00 | 10.55 | 11.20 | 13.90 | 0.00 | - | - | 3 | 350.78% |
| SU240426C00033000 | 2024-04-19 10:24AM EDT | 33.00 | 5.80 | 4.25 | 6.35 | 0.00 | - | 3 | 3 | 142.97% |
| SU240426C00034000 | 2024-04-24 3:42PM EDT | 34.00 | 5.16 | 5.25 | 7.05 | +0.55 | +11.93% | 1 | 2 | 254.69% |
| SU240426C00035000 | 2024-04-19 9:35AM EDT | 35.00 | 3.25 | 2.88 | 4.40 | 0.00 | - | 10 | 263 | 115.23% |
| SU240426C00035500 | 2024-04-16 2:34PM EDT | 35.50 | 2.19 | 2.57 | 3.85 | 0.00 | - | - | 4 | 92.58% |
| SU240426C00036000 | 2024-04-24 11:05AM EDT | 36.00 | 3.03 | 2.03 | 3.40 | -0.14 | -4.42% | 2 | 96 | 93.36% |
| SU240426C00036500 | 2024-04-17 1:02PM EDT | 36.50 | 1.41 | 1.59 | 2.86 | 0.00 | - | - | 2 | 74.61% |
| SU240426C00037000 | 2024-04-24 2:28PM EDT | 37.00 | 2.10 | 1.35 | 2.37 | +0.10 | +5.00% | 7 | 694 | 66.02% |
| SU240426C00037500 | 2024-04-24 10:21AM EDT | 37.50 | 1.69 | 1.23 | 2.09 | -0.15 | -8.15% | 3 | 30 | 84.38% |
| SU240426C00038000 | 2024-04-24 3:04PM EDT | 38.00 | 1.09 | 1.09 | 1.99 | -0.16 | -12.80% | 11 | 553 | 64.65% |
| SU240426C00038500 | 2024-04-23 11:56AM EDT | 38.50 | 0.74 | 0.62 | 1.73 | +0.10 | +15.63% | 1 | 93 | 63.28% |
| SU240426C00039000 | 2024-04-24 3:55PM EDT | 39.00 | 0.48 | 0.45 | 0.49 | +0.01 | +2.13% | 2 | 215 | 29.30% |
| SU240426C00039500 | 2024-04-24 3:40PM EDT | 39.50 | 0.17 | 0.20 | 0.22 | -0.06 | -26.09% | 26 | 101 | 27.74% |
| SU240426C00040000 | 2024-04-24 3:40PM EDT | 40.00 | 0.07 | 0.07 | 0.10 | -0.04 | -36.36% | 30 | 202 | 29.88% |
| SU240426C00040500 | 2024-04-24 3:40PM EDT | 40.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 48 | 24 | 33.20% |
| SU240426C00041000 | 2024-04-22 1:02PM EDT | 41.00 | 0.03 | 0.02 | 0.49 | 0.00 | - | 125 | 162 | 72.27% |
| SU240426C00042000 | 2024-04-12 1:55PM EDT | 42.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 70 | 25 | 55.47% |
| SU240426C00043000 | 2024-04-11 3:20PM EDT | 43.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 41 | 42 | 161.13% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240426P00030000 | 2024-04-01 3:53PM EDT | 30.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 20 | 410.16% |
| SU240426P00031000 | 2024-03-26 9:36AM EDT | 31.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 134.38% |
| SU240426P00032000 | 2024-04-23 10:14AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 106.25% |
| SU240426P00033000 | 2024-04-18 12:22PM EDT | 33.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 72 | 107.81% |
| SU240426P00034000 | 2024-04-15 10:14AM EDT | 34.00 | 0.42 | 0.00 | 1.40 | 0.00 | - | 10 | 27 | 231.64% |
| SU240426P00035000 | 2024-04-23 1:06PM EDT | 35.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 1,116 | 110.55% |
| SU240426P00035500 | 2024-04-18 3:12PM EDT | 35.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 900 | 91.41% |
| SU240426P00036000 | 2024-04-18 10:16AM EDT | 36.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 1 | 551 | 211.52% |
| SU240426P00036500 | 2024-04-22 11:41AM EDT | 36.50 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 8 | 194.73% |
| SU240426P00037000 | 2024-04-24 1:31PM EDT | 37.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 10 | 450 | 49.22% |
| SU240426P00037500 | 2024-04-22 3:26PM EDT | 37.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 343 | 411 | 40.23% |
| SU240426P00038000 | 2024-04-24 3:42PM EDT | 38.00 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 51 | 187 | 33.20% |
| SU240426P00038500 | 2024-04-24 12:45PM EDT | 38.50 | 0.12 | 0.05 | 0.08 | -0.02 | -14.29% | 1 | 76 | 28.91% |
| SU240426P00039000 | 2024-04-24 10:42AM EDT | 39.00 | 0.27 | 0.17 | 0.19 | +0.01 | +3.85% | 16 | 95 | 26.56% |
| SU240426P00039500 | 2024-04-23 9:45AM EDT | 39.50 | 0.75 | 0.39 | 1.47 | 0.00 | - | 1 | 39 | 69.63% |
| SU240426P00040000 | 2024-04-23 9:45AM EDT | 40.00 | 1.16 | 0.75 | 0.88 | 0.00 | - | 1 | 8 | 35.74% |
| SU240426P00042000 | 2024-04-24 12:01PM EDT | 42.00 | 2.90 | 2.31 | 4.80 | -0.20 | -6.45% | 4 | 1 | 157.03% |
© 2024 Yahoo. All rights reserved.