Suncor Energy Inc. (SU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240510C00033000 | 2024-04-19 10:28AM EDT | 33.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SU240510C00034500 | 2024-04-24 3:42PM EDT | 34.50 | 4.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SU240510C00035000 | 2024-04-19 3:39PM EDT | 35.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU240510C00036000 | 2024-05-01 2:38PM EDT | 36.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SU240510C00036500 | 2024-05-06 12:24PM EDT | 36.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU240510C00037000 | 2024-05-06 1:21PM EDT | 37.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SU240510C00037500 | 2024-05-06 12:34PM EDT | 37.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SU240510C00038000 | 2024-05-06 1:44PM EDT | 38.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SU240510C00038500 | 2024-05-06 3:25PM EDT | 38.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SU240510C00039000 | 2024-05-06 3:25PM EDT | 39.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 1.56% |
| SU240510C00039500 | 2024-05-06 3:59PM EDT | 39.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| SU240510C00040000 | 2024-05-06 3:26PM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
| SU240510C00040500 | 2024-05-06 3:24PM EDT | 40.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| SU240510C00041000 | 2024-05-06 3:24PM EDT | 41.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 12.50% |
| SU240510C00041500 | 2024-05-06 3:51PM EDT | 41.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| SU240510C00042000 | 2024-05-06 3:26PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| SU240510C00042500 | 2024-05-06 10:55AM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| SU240510C00043000 | 2024-05-06 10:49AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| SU240510C00043500 | 2024-05-02 12:38PM EDT | 43.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SU240510C00044000 | 2024-05-03 2:04PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| SU240510C00045000 | 2024-04-25 1:33PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240510P00030500 | 2024-05-02 2:09PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SU240510P00033000 | 2024-04-29 9:44AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SU240510P00033500 | 2024-05-02 12:39PM EDT | 33.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SU240510P00034000 | 2024-04-25 10:46AM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SU240510P00034500 | 2024-05-02 12:39PM EDT | 34.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SU240510P00035000 | 2024-05-03 1:53PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| SU240510P00035500 | 2024-05-03 10:08AM EDT | 35.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SU240510P00036000 | 2024-05-06 1:11PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SU240510P00036500 | 2024-05-06 12:31PM EDT | 36.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SU240510P00037000 | 2024-05-06 1:11PM EDT | 37.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SU240510P00037500 | 2024-05-06 3:50PM EDT | 37.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| SU240510P00038000 | 2024-05-06 3:27PM EDT | 38.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| SU240510P00038500 | 2024-05-06 3:25PM EDT | 38.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| SU240510P00039000 | 2024-05-06 3:24PM EDT | 39.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SU240510P00039500 | 2024-05-06 3:28PM EDT | 39.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SU240510P00040000 | 2024-05-02 1:27PM EDT | 40.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU240510P00041000 | 2024-04-29 2:44PM EDT | 41.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SU240510P00044500 | 2024-05-02 12:39PM EDT | 44.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.