Suncor Energy Inc. (SU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU231201C00024000 | 2023-11-07 2:05PM EST | 24.00 | 8.55 | 8.70 | 9.30 | 0.00 | - | - | 1 | 195.31% |
| SU231201C00025000 | 2023-11-28 1:53PM EST | 25.00 | 7.70 | 7.95 | 8.05 | 0.00 | - | 8 | 9 | 171.88% |
| SU231201C00026000 | 2023-11-07 12:30PM EST | 26.00 | 6.40 | 6.95 | 7.05 | 0.00 | - | - | 1 | 151.56% |
| SU231201C00027000 | 2023-11-08 3:13PM EST | 27.00 | 4.35 | 5.95 | 6.05 | 0.00 | - | - | 2 | 131.25% |
| SU231201C00028000 | 2023-11-29 1:57PM EST | 28.00 | 5.00 | 4.95 | 5.05 | +1.50 | +42.86% | 45 | 20 | 109.38% |
| SU231201C00029000 | 2023-11-29 1:57PM EST | 29.00 | 3.95 | 3.95 | 4.05 | -0.20 | -4.82% | 86 | 36 | 89.06% |
| SU231201C00030000 | 2023-11-29 1:57PM EST | 30.00 | 2.98 | 2.91 | 3.05 | -0.77 | -20.53% | 157 | 49 | 89.06% |
| SU231201C00031000 | 2023-11-29 3:20PM EST | 31.00 | 1.98 | 1.85 | 2.02 | +0.04 | +2.06% | 206 | 66 | 56.25% |
| SU231201C00031500 | 2023-11-29 1:57PM EST | 31.50 | 1.44 | 1.41 | 1.62 | +0.24 | +20.00% | 85 | 36 | 64.84% |
| SU231201C00032000 | 2023-11-29 3:16PM EST | 32.00 | 0.95 | 0.94 | 1.03 | +0.02 | +2.15% | 1,770 | 693 | 34.77% |
| SU231201C00032500 | 2023-11-29 3:35PM EST | 32.50 | 0.45 | 0.48 | 0.66 | +0.02 | +4.65% | 777 | 722 | 38.48% |
| SU231201C00033000 | 2023-11-29 3:59PM EST | 33.00 | 0.22 | 0.21 | 0.24 | +0.03 | +15.79% | 246 | 619 | 25.59% |
| SU231201C00033500 | 2023-11-29 3:16PM EST | 33.50 | 0.10 | 0.09 | 0.11 | +0.02 | +25.00% | 41 | 5,702 | 30.66% |
| SU231201C00034000 | 2023-11-29 2:38PM EST | 34.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 5 | 871 | 34.77% |
| SU231201C00034500 | 2023-11-27 9:37AM EST | 34.50 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 5 | 110 | 37.50% |
| SU231201C00035000 | 2023-11-29 2:00PM EST | 35.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 12 | 1,175 | 53.91% |
| SU231201C00035500 | 2023-11-22 1:00PM EST | 35.50 | 0.02 | 0.00 | 0.45 | 0.00 | - | 2 | 7 | 101.95% |
| SU231201C00036000 | 2023-11-20 11:39AM EST | 36.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 6 | 31 | 51.56% |
| SU231201C00036500 | 2023-11-20 10:35AM EST | 36.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 3 | 129.88% |
| SU231201C00037000 | 2023-11-17 3:05PM EST | 37.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 72 | 93.75% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU231201P00027000 | 2023-11-07 10:20AM EST | 27.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 106.25% |
| SU231201P00028000 | 2023-11-22 3:41PM EST | 28.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 9 | 104.69% |
| SU231201P00029000 | 2023-11-22 12:17PM EST | 29.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 86 | 75.00% |
| SU231201P00029500 | 2023-11-27 3:46PM EST | 29.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 5 | 79.69% |
| SU231201P00030000 | 2023-11-27 2:18PM EST | 30.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 88 | 71.88% |
| SU231201P00030500 | 2023-11-28 10:29AM EST | 30.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 72 | 60.94% |
| SU231201P00031000 | 2023-11-29 9:43AM EST | 31.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 8 | 177 | 54.69% |
| SU231201P00031500 | 2023-11-29 11:17AM EST | 31.50 | 0.08 | 0.05 | 0.08 | -0.02 | -20.00% | 4 | 2,247 | 50.78% |
| SU231201P00032000 | 2023-11-29 2:48PM EST | 32.00 | 0.11 | 0.13 | 0.16 | -0.22 | -66.67% | 155 | 1,274 | 50.59% |
| SU231201P00032500 | 2023-11-29 2:59PM EST | 32.50 | 0.24 | 0.29 | 0.33 | -0.17 | -41.46% | 109 | 503 | 53.32% |
| SU231201P00033000 | 2023-11-29 2:46PM EST | 33.00 | 0.50 | 0.57 | 0.64 | -0.33 | -39.76% | 193 | 425 | 61.13% |
| SU231201P00033500 | 2023-11-27 10:05AM EST | 33.50 | 1.47 | 0.93 | 1.01 | 0.00 | - | 1 | 108 | 69.14% |
| SU231201P00034000 | 2023-11-29 3:52PM EST | 34.00 | 1.42 | 1.38 | 1.45 | -0.73 | -33.95% | 1 | 576 | 81.25% |
| SU231201P00034500 | 2023-11-29 12:21PM EST | 34.50 | 1.93 | 1.85 | 2.15 | -0.28 | -12.67% | 3 | 5 | 107.81% |
| SU231201P00035000 | 2023-11-29 11:38AM EST | 35.00 | 2.42 | 2.34 | 2.49 | -0.36 | -12.95% | 12 | 28 | 112.50% |
| SU231201P00035500 | 2023-11-17 2:23PM EST | 35.50 | 2.16 | 2.84 | 2.93 | 0.00 | - | 7 | 7 | 122.46% |
| SU231201P00036000 | 2023-11-17 2:24PM EST | 36.00 | 2.59 | 3.30 | 3.45 | 0.00 | - | 14 | 14 | 134.18% |
| SU231201P00036500 | 2023-11-27 1:10PM EST | 36.50 | 4.65 | 3.80 | 3.95 | 0.00 | - | 28 | 34 | 146.68% |
| SU231201P00037000 | 2023-11-28 10:25AM EST | 37.00 | 4.85 | 4.30 | 4.60 | 0.00 | - | 5 | 20 | 169.92% |
| SU231201P00037500 | 2023-11-27 9:45AM EST | 37.50 | 5.40 | 4.80 | 4.95 | 0.00 | - | 11 | 22 | 170.31% |
| SU231201P00039000 | 2023-11-09 3:07PM EST | 39.00 | 6.60 | 6.30 | 6.50 | 0.00 | - | - | 2 | 207.03% |
| SU231201P00040000 | 2023-11-28 9:41AM EST | 40.00 | 7.80 | 7.30 | 7.60 | 0.00 | - | 11 | 13 | 235.94% |
| SU231201P00041000 | 2023-11-27 10:08AM EST | 41.00 | 8.85 | 8.30 | 8.50 | 0.00 | - | 11 | 34 | 246.48% |
| SU231201P00042000 | 2023-11-21 9:46AM EST | 42.00 | 9.20 | 9.30 | 9.50 | 0.00 | - | 8 | 23 | 264.84% |
| SU231201P00043000 | 2023-11-21 9:46AM EST | 43.00 | 10.20 | 10.30 | 10.60 | 0.00 | - | 46 | 67 | 292.19% |
| SU231201P00044000 | 2023-11-14 1:59PM EST | 44.00 | 10.70 | 11.30 | 11.60 | 0.00 | - | 18 | 34 | 308.98% |
| SU231201P00045000 | 2023-11-14 12:06PM EST | 45.00 | 11.45 | 12.30 | 12.60 | 0.00 | - | 4 | 22 | 325.39% |
© 2023 Yahoo. All rights reserved.