SU - Suncor Energy Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU230609C00025000 | 2023-05-25 10:54AM EDT | 25.00 | 3.50 | 4.55 | 4.85 | 0.00 | - | - | 0 | 87.50% |
| SU230609C00026000 | 2023-06-06 10:16AM EDT | 26.00 | 3.11 | 3.65 | 3.75 | +0.01 | +0.32% | 1 | 90 | 70.31% |
| SU230609C00026500 | 2023-05-25 9:49AM EDT | 26.50 | 2.15 | 3.15 | 3.40 | 0.00 | - | - | 0 | 82.03% |
| SU230609C00027000 | 2023-06-01 3:15PM EDT | 27.00 | 1.75 | 2.62 | 2.81 | 0.00 | - | 26 | 0 | 58.20% |
| SU230609C00027500 | 2023-05-31 1:59PM EDT | 27.50 | 0.71 | 2.17 | 2.29 | 0.00 | - | 2 | 0 | 52.34% |
| SU230609C00028000 | 2023-06-06 1:49PM EDT | 28.00 | 1.40 | 1.68 | 1.75 | +0.07 | +5.26% | 30 | 377 | 46.48% |
| SU230609C00028500 | 2023-06-06 3:40PM EDT | 28.50 | 1.19 | 1.20 | 1.27 | +0.22 | +22.68% | 18 | 168 | 38.67% |
| SU230609C00029000 | 2023-06-06 3:34PM EDT | 29.00 | 0.78 | 0.75 | 0.84 | +0.19 | +32.20% | 22 | 970 | 34.57% |
| SU230609C00029500 | 2023-06-06 2:55PM EDT | 29.50 | 0.39 | 0.43 | 0.46 | +0.05 | +14.71% | 28 | 420 | 29.88% |
| SU230609C00030000 | 2023-06-06 3:57PM EDT | 30.00 | 0.22 | 0.19 | 0.22 | +0.06 | +37.50% | 434 | 846 | 29.00% |
| SU230609C00030500 | 2023-06-06 2:52PM EDT | 30.50 | 0.06 | 0.07 | 0.09 | -0.01 | -14.29% | 25 | 228 | 28.91% |
| SU230609C00031000 | 2023-06-05 12:58PM EDT | 31.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 27 | 232 | 28.91% |
| SU230609C00031500 | 2023-06-05 10:50AM EDT | 31.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 36.72% |
| SU230609C00032000 | 2023-06-05 10:21AM EDT | 32.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 72 | 46.88% |
| SU230609C00033000 | 2023-05-19 12:19PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 25.00% |
| SU230609C00034000 | 2023-05-08 3:14PM EDT | 34.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | - | 15 | 62.50% |
| SU230609C00040000 | 2023-05-12 9:30AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU230609P00023500 | 2023-06-02 9:55AM EDT | 23.50 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 135.94% |
| SU230609P00024000 | 2023-06-02 9:30AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 50.00% |
| SU230609P00024500 | 2023-06-05 11:18AM EDT | 24.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 85.94% |
| SU230609P00025000 | 2023-06-02 3:35PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| SU230609P00025500 | 2023-06-01 12:51PM EDT | 25.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 5 | 70.31% |
| SU230609P00026000 | 2023-06-06 12:43PM EDT | 26.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 496 | 62.50% |
| SU230609P00026500 | 2023-06-06 1:54PM EDT | 26.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1 | 275 | 60.16% |
| SU230609P00027000 | 2023-06-06 3:37PM EDT | 27.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 28 | 708 | 49.22% |
| SU230609P00027500 | 2023-06-06 11:10AM EDT | 27.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 12 | 128 | 41.41% |
| SU230609P00028000 | 2023-06-06 1:32PM EDT | 28.00 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 35 | 777 | 38.67% |
| SU230609P00028500 | 2023-06-06 3:50PM EDT | 28.50 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 81 | 232 | 31.25% |
| SU230609P00029000 | 2023-06-06 3:32PM EDT | 29.00 | 0.11 | 0.09 | 0.11 | -0.12 | -52.17% | 173 | 273 | 28.32% |
| SU230609P00029500 | 2023-06-06 3:29PM EDT | 29.50 | 0.29 | 0.23 | 0.27 | -0.17 | -36.96% | 8 | 70 | 28.13% |
| SU230609P00030000 | 2023-06-06 11:50AM EDT | 30.00 | 0.55 | 0.49 | 0.52 | -0.25 | -31.25% | 2 | 211 | 26.37% |
| SU230609P00030500 | 2023-06-02 2:29PM EDT | 30.50 | 1.11 | 0.85 | 0.93 | -0.47 | -29.75% | 14 | 557 | 30.08% |
| SU230609P00031000 | 2023-06-02 10:04AM EDT | 31.00 | 2.23 | 1.25 | 1.40 | 0.00 | - | 2 | 17 | 36.13% |
| SU230609P00031500 | 2023-05-26 11:48AM EDT | 31.50 | 3.25 | 1.72 | 1.89 | 0.00 | - | 2 | 2 | 43.36% |
| SU230609P00032000 | 2023-05-24 10:36AM EDT | 32.00 | 3.20 | 2.24 | 2.37 | 0.00 | - | 1 | 100 | 46.88% |
| SU230609P00033000 | 2023-05-01 3:26PM EDT | 33.00 | 2.73 | 5.20 | 5.55 | 0.00 | - | - | 1 | 265.33% |
| SU230609P00035000 | 2023-04-28 11:33AM EDT | 35.00 | 4.20 | 6.65 | 6.90 | 0.00 | - | 1 | 1 | 258.98% |
| SU230609P00045000 | 2023-05-30 10:20AM EDT | 45.00 | 16.75 | 15.20 | 15.40 | 0.00 | - | - | 0 | 201.56% |
© 2023 Yahoo. All rights reserved.