Suncor Energy Inc. (SU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Strike:35.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240426C00035000 | 2024-04-19 9:35AM EDT | 2024-04-26 | 3.25 | 3.90 | 4.15 | 0.00 | - | 10 | 263 | 85.94% |
| SU240510C00035000 | 2024-04-19 3:39PM EDT | 2024-05-10 | 3.77 | 4.00 | 4.30 | 0.00 | - | 1 | 2 | 46.29% |
| SU240517C00035000 | 2024-04-23 11:05AM EDT | 2024-05-17 | 4.16 | 4.15 | 4.40 | 0.00 | - | 1 | 2,168 | 43.46% |
| SU240524C00035000 | 2024-04-11 1:18PM EDT | 2024-05-24 | 4.24 | 2.93 | 4.45 | 0.00 | - | - | 10 | 40.04% |
| SU240531C00035000 | 2024-04-17 2:10PM EDT | 2024-05-31 | 3.55 | 4.25 | 4.95 | 0.00 | - | - | 1 | 50.59% |
| SU240621C00035000 | 2024-04-23 12:19PM EDT | 2024-06-21 | 4.45 | 4.45 | 4.55 | 0.00 | - | 19 | 1,332 | 31.54% |
| SU240719C00035000 | 2024-04-22 2:41PM EDT | 2024-07-19 | 4.95 | 4.60 | 4.70 | 0.00 | - | 9 | 1,132 | 28.91% |
| SU240920C00035000 | 2024-04-23 3:26PM EDT | 2024-09-20 | 5.30 | 5.15 | 5.25 | 0.00 | - | 12 | 1,880 | 29.32% |
| SU250117C00035000 | 2024-04-23 9:30AM EDT | 2025-01-17 | 6.04 | 6.05 | 6.15 | 0.00 | - | 5 | 2,468 | 29.98% |
| SU260116C00035000 | 2024-04-08 2:57PM EDT | 2026-01-16 | 7.84 | 6.95 | 8.05 | 0.00 | - | 10 | 77 | 30.05% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240426P00035000 | 2024-04-23 1:06PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 1,116 | 109.38% |
| SU240503P00035000 | 2024-04-05 12:27PM EDT | 2024-05-03 | 0.10 | 0.01 | 0.50 | 0.00 | - | 1 | 11 | 60.35% |
| SU240510P00035000 | 2024-04-19 11:55AM EDT | 2024-05-10 | 0.12 | 0.06 | 0.09 | 0.00 | - | 10 | 1 | 34.77% |
| SU240517P00035000 | 2024-04-18 2:16PM EDT | 2024-05-17 | 0.26 | 0.10 | 0.12 | 0.00 | - | 11 | 3,043 | 31.45% |
| SU240531P00035000 | 2024-04-16 10:40AM EDT | 2024-05-31 | 0.33 | 0.16 | 0.27 | 0.00 | - | - | 1 | 31.49% |
| SU240621P00035000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 0.32 | 0.34 | 0.37 | 0.00 | - | 3 | 2,918 | 28.13% |
| SU240719P00035000 | 2024-04-23 12:52PM EDT | 2024-07-19 | 0.51 | 0.49 | 0.53 | 0.00 | - | 34 | 4,226 | 26.51% |
| SU240920P00035000 | 2024-04-23 12:21PM EDT | 2024-09-20 | 1.00 | 0.96 | 1.01 | 0.00 | - | 27 | 2,479 | 26.86% |
| SU250117P00035000 | 2024-04-15 10:26AM EDT | 2025-01-17 | 2.26 | 1.74 | 1.79 | 0.00 | - | 3 | 1,220 | 27.23% |
| SU260116P00035000 | 2024-04-23 2:40PM EDT | 2026-01-16 | 3.35 | 3.30 | 3.55 | 0.00 | - | 10 | 140 | 27.60% |
© 2024 Yahoo. All rights reserved.