Suncor Energy Inc. (SU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240621C00030000 | 2024-05-06 9:32AM EDT | 2024-06-21 | 9.00 | 7.90 | 11.10 | 0.00 | - | 2 | 738 | 66.99% |
| SU240719C00030000 | 2024-04-22 1:46PM EDT | 2024-07-19 | 9.45 | 7.90 | 10.85 | 0.00 | - | 26 | 1,993 | 85.01% |
| SU240920C00030000 | 2024-05-03 10:07AM EDT | 2024-09-20 | 8.16 | 9.05 | 10.35 | 0.00 | - | 1 | 454 | 54.54% |
| SU241220C00030000 | 2024-04-24 11:32AM EDT | 2024-12-20 | 9.80 | 8.40 | 10.70 | 0.00 | - | - | 1 | 46.63% |
| SU250117C00030000 | 2024-04-30 11:55AM EDT | 2025-01-17 | 9.68 | 8.00 | 10.70 | 0.00 | - | 60 | 848 | 43.99% |
| SU260116C00030000 | 2024-04-29 3:26PM EDT | 2026-01-16 | 11.40 | 10.65 | 12.05 | 0.00 | - | 3 | 6 | 37.65% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240621P00030000 | 2024-05-07 2:42PM EDT | 2024-06-21 | 0.08 | 0.03 | 0.08 | -0.02 | -20.00% | 9 | 852 | 41.80% |
| SU240719P00030000 | 2024-05-07 11:19AM EDT | 2024-07-19 | 0.41 | 0.03 | 0.40 | +0.31 | +310.00% | 8 | 915 | 47.75% |
| SU240920P00030000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 0.29 | 0.18 | 0.21 | 0.00 | - | 1 | 130 | 29.69% |
| SU241220P00030000 | 2024-05-03 11:12AM EDT | 2024-12-20 | 0.63 | 0.47 | 0.51 | 0.00 | - | 1 | 172 | 29.25% |
| SU250117P00030000 | 2024-05-06 11:25AM EDT | 2025-01-17 | 0.60 | 0.56 | 0.60 | 0.00 | - | 5 | 1,481 | 29.05% |
| SU260116P00030000 | 2024-04-04 12:41PM EDT | 2026-01-16 | 2.00 | 1.87 | 2.10 | 0.00 | - | 1 | 18 | 30.75% |
© 2024 Yahoo. All rights reserved.