Suncor Energy Inc. (SU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Strike:33.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240510C00033000 | 2024-04-19 10:28AM EDT | 2024-05-10 | 5.92 | 5.55 | 5.85 | 0.00 | - | 4 | 4 | 68.95% |
| SU240517C00033000 | 2024-04-29 2:12PM EDT | 2024-05-17 | 6.69 | 5.15 | 5.75 | 0.00 | - | 4 | 29 | 44.92% |
| SU240621C00033000 | 2024-04-17 9:30AM EDT | 2024-06-21 | 5.08 | 5.70 | 5.95 | 0.00 | - | 1 | 2,373 | 35.40% |
| SU240920C00033000 | 2024-04-26 11:20AM EDT | 2024-09-20 | 6.89 | 6.20 | 6.30 | 0.00 | - | 25 | 337 | 28.08% |
| SU241220C00033000 | 2024-04-25 9:52AM EDT | 2024-12-20 | 7.17 | 6.80 | 6.95 | 0.00 | - | - | 40 | 29.69% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240503P00033000 | 2024-04-18 12:34PM EDT | 2024-05-03 | 0.03 | 0.00 | 1.35 | 0.00 | - | 100 | 51 | 172.66% |
| SU240510P00033000 | 2024-04-29 9:44AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 21 | 52.73% |
| SU240517P00033000 | 2024-04-30 12:37PM EDT | 2024-05-17 | 0.15 | 0.01 | 0.10 | +0.11 | +275.00% | 1 | 1,272 | 46.48% |
| SU240524P00033000 | 2024-04-26 11:44AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.50 | 0.00 | - | 60 | 30 | 61.82% |
| SU240531P00033000 | 2024-04-25 10:44AM EDT | 2024-05-31 | 0.07 | 0.02 | 0.49 | 0.00 | - | - | 8 | 54.30% |
| SU240621P00033000 | 2024-04-24 11:21AM EDT | 2024-06-21 | 0.16 | 0.15 | 0.18 | 0.00 | - | 1 | 4,675 | 31.15% |
| SU240920P00033000 | 2024-04-22 10:43AM EDT | 2024-09-20 | 0.62 | 0.59 | 0.62 | 0.00 | - | 3 | 1,038 | 27.86% |
© 2024 Yahoo. All rights reserved.