Suncor Energy Inc. (SU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240517C00032000 | 2024-05-03 12:57PM EDT | 2024-05-17 | 6.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SU240524C00032000 | 2024-04-05 11:18AM EDT | 2024-05-24 | 6.95 | 6.00 | 6.70 | 0.00 | - | 2 | 1 | 0.00% |
| SU240621C00032000 | 2024-05-07 1:28PM EDT | 2024-06-21 | 7.20 | 0.00 | 0.00 | -0.01 | -0.14% | 1 | 0 | 0.00% |
| SU240719C00032000 | 2024-05-06 2:18PM EDT | 2024-07-19 | 7.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU240920C00032000 | 2024-04-19 3:16PM EDT | 2024-09-20 | 7.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SU250117C00032000 | 2024-05-06 9:52AM EDT | 2025-01-17 | 7.95 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| SU260116C00032000 | 2024-04-23 11:51AM EDT | 2026-01-16 | 9.38 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240517P00032000 | 2024-04-29 1:32PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SU240531P00032000 | 2024-05-06 11:18AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| SU240607P00032000 | 2024-05-07 11:16AM EDT | 2024-06-07 | 0.12 | 0.00 | 0.00 | +0.07 | +140.00% | 7 | 0 | 12.50% |
| SU240621P00032000 | 2024-05-07 11:20AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | -0.04 | -28.57% | 10 | 0 | 12.50% |
| SU240719P00032000 | 2024-05-07 1:21PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | -0.11 | -44.00% | 26 | 0 | 12.50% |
| SU240920P00032000 | 2024-05-01 3:16PM EDT | 2024-09-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SU241220P00032000 | 2024-05-06 12:28PM EDT | 2024-12-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SU250117P00032000 | 2024-05-06 11:51AM EDT | 2025-01-17 | 0.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SU260116P00032000 | 2024-05-02 3:44PM EDT | 2026-01-16 | 2.63 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.