Suncor Energy Inc. (SU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU230203C00024000 | 2023-01-24 3:28PM EST | 24.00 | 9.54 | 10.45 | 10.70 | 0.00 | - | 1 | 0 | 157.81% |
| SU230203C00025000 | 2023-01-24 1:34PM EST | 25.00 | 8.50 | 9.35 | 9.70 | 0.00 | - | 2 | 3 | 142.19% |
| SU230203C00028000 | 2023-01-09 10:23AM EST | 28.00 | 4.32 | 6.35 | 6.75 | 0.00 | - | 1 | 1 | 110.55% |
| SU230203C00029000 | 2022-12-30 9:39AM EST | 29.00 | 3.29 | 5.40 | 5.80 | 0.00 | - | 20 | 10 | 103.91% |
| SU230203C00030000 | 2023-01-20 12:54PM EST | 30.00 | 3.20 | 4.50 | 4.75 | 0.00 | - | 1 | 5 | 81.25% |
| SU230203C00031000 | 2023-01-26 12:26PM EST | 31.00 | 3.15 | 3.55 | 3.75 | 0.00 | - | 2 | 58 | 66.80% |
| SU230203C00031500 | 2023-01-27 11:42AM EST | 31.50 | 3.55 | 2.95 | 3.25 | +1.71 | +92.93% | 3 | 13 | 59.38% |
| SU230203C00032000 | 2023-01-27 1:31PM EST | 32.00 | 2.56 | 2.53 | 2.77 | +1.08 | +72.97% | 3 | 19 | 54.30% |
| SU230203C00032500 | 2023-01-27 2:32PM EST | 32.50 | 2.19 | 2.09 | 2.27 | +0.14 | +6.83% | 1 | 259 | 46.68% |
| SU230203C00033000 | 2023-01-27 2:36PM EST | 33.00 | 1.70 | 1.69 | 1.83 | +0.06 | +3.66% | 16 | 380 | 43.95% |
| SU230203C00033500 | 2023-01-27 11:38AM EST | 33.50 | 1.60 | 1.31 | 1.39 | +0.20 | +14.29% | 14 | 246 | 39.65% |
| SU230203C00034000 | 2023-01-27 3:15PM EST | 34.00 | 0.95 | 0.96 | 1.01 | +0.05 | +5.56% | 61 | 177 | 37.31% |
| SU230203C00034500 | 2023-01-27 2:19PM EST | 34.50 | 0.70 | 0.65 | 0.70 | +0.04 | +6.06% | 22 | 72 | 36.13% |
| SU230203C00035000 | 2023-01-27 3:42PM EST | 35.00 | 0.45 | 0.41 | 0.45 | -0.01 | -2.17% | 1,553 | 1,546 | 34.96% |
| SU230203C00036000 | 2023-01-27 2:30PM EST | 36.00 | 0.13 | 0.12 | 0.16 | -0.01 | -7.14% | 49 | 99 | 34.38% |
| SU230203C00037000 | 2023-01-27 11:43AM EST | 37.00 | 0.06 | 0.03 | 0.06 | +0.04 | +200.00% | 1 | 7 | 36.72% |
| SU230203C00041000 | 2023-01-11 11:04AM EST | 41.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1,865 | 60.94% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU230203P00025000 | 2023-01-05 11:05AM EST | 25.00 | 0.15 | 0.00 | 2.13 | 0.00 | - | - | 0 | 282.81% |
| SU230203P00026000 | 2023-01-05 11:06AM EST | 26.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | - | 21 | 105.47% |
| SU230203P00027000 | 2023-01-23 1:20PM EST | 27.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 24 | 90.63% |
| SU230203P00028000 | 2023-01-18 1:57PM EST | 28.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 6 | 38 | 78.13% |
| SU230203P00029000 | 2023-01-19 12:46PM EST | 29.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 5 | 13 | 60.94% |
| SU230203P00029500 | 2023-01-18 9:50AM EST | 29.50 | 0.10 | 0.00 | 0.02 | 0.00 | - | - | 40 | 56.25% |
| SU230203P00030000 | 2023-01-25 11:27AM EST | 30.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 31 | 118 | 53.13% |
| SU230203P00030500 | 2023-01-26 10:20AM EST | 30.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 6 | 50.78% |
| SU230203P00031000 | 2023-01-27 12:18PM EST | 31.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 5 | 803 | 50.78% |
| SU230203P00031500 | 2023-01-26 9:50AM EST | 31.50 | 0.13 | 0.03 | 0.05 | 0.00 | - | 5 | 524 | 46.88% |
| SU230203P00032000 | 2023-01-27 11:33AM EST | 32.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 43 | 589 | 44.14% |
| SU230203P00032500 | 2023-01-27 1:17PM EST | 32.50 | 0.11 | 0.08 | 0.09 | -0.01 | -8.33% | 461 | 98 | 39.84% |
| SU230203P00033000 | 2023-01-27 3:47PM EST | 33.00 | 0.14 | 0.12 | 0.14 | -0.11 | -44.00% | 14 | 85 | 37.89% |
| SU230203P00033500 | 2023-01-26 3:52PM EST | 33.50 | 0.24 | 0.19 | 0.23 | 0.00 | - | 17 | 340 | 36.72% |
| SU230203P00034000 | 2023-01-27 3:50PM EST | 34.00 | 0.35 | 0.31 | 0.36 | -0.08 | -18.60% | 13 | 114 | 35.45% |
| SU230203P00035000 | 2023-01-27 11:57AM EST | 35.00 | 0.64 | 0.75 | 0.80 | -0.26 | -28.89% | 15 | 56 | 33.20% |
| SU230203P00036000 | 2023-01-27 10:43AM EST | 36.00 | 1.32 | 1.40 | 1.60 | -0.30 | -18.52% | 20 | 57 | 39.06% |
| SU230203P00036500 | 2023-01-18 12:17PM EST | 36.50 | 3.60 | 1.87 | 2.00 | 0.00 | - | - | 0 | 37.70% |
| SU230203P00037000 | 2023-01-25 1:02PM EST | 37.00 | 3.80 | 2.25 | 2.64 | 0.00 | - | 1 | 1 | 57.23% |
© 2023 Yahoo. All rights reserved.
