Suncor Energy Inc. (SU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Strike:37.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240426C00037000 | 2024-04-26 11:23AM EDT | 2024-04-26 | 2.23 | 2.33 | 4.35 | -0.12 | -5.11% | 3 | 685 | 241.41% |
| SU240503C00037000 | 2024-04-25 10:01AM EDT | 2024-05-03 | 1.54 | 2.37 | 2.47 | 0.00 | - | 2 | 52 | 33.59% |
| SU240510C00037000 | 2024-04-24 3:20PM EDT | 2024-05-10 | 2.50 | 2.58 | 2.62 | 0.00 | - | 10 | 79 | 33.11% |
| SU240517C00037000 | 2024-04-26 11:54AM EDT | 2024-05-17 | 2.63 | 2.68 | 2.73 | -0.14 | -5.05% | 3 | 1,324 | 31.64% |
| SU240524C00037000 | 2024-04-11 1:17PM EDT | 2024-05-24 | 2.61 | 2.80 | 3.45 | 0.00 | - | 10 | 11 | 47.71% |
| SU240531C00037000 | 2024-04-18 10:40AM EDT | 2024-05-31 | 2.26 | 2.88 | 2.93 | 0.00 | - | - | 3 | 30.18% |
| SU240621C00037000 | 2024-04-26 11:17AM EDT | 2024-06-21 | 2.92 | 3.05 | 3.10 | -0.09 | -2.99% | 1 | 1,554 | 27.39% |
| SU240719C00037000 | 2024-04-26 9:35AM EDT | 2024-07-19 | 3.35 | 3.30 | 3.35 | -0.10 | -2.90% | 3 | 5,971 | 26.34% |
| SU240920C00037000 | 2024-04-26 12:11PM EDT | 2024-09-20 | 4.00 | 3.95 | 4.05 | -0.20 | -4.76% | 11 | 2,118 | 27.84% |
| SU241220C00037000 | 2024-04-19 10:20AM EDT | 2024-12-20 | 4.55 | 4.80 | 4.90 | 0.00 | - | 3 | 3 | 29.18% |
| SU250117C00037000 | 2024-04-25 2:13PM EDT | 2025-01-17 | 5.05 | 5.00 | 5.10 | 0.00 | - | 21 | 1,409 | 29.20% |
| SU260116C00037000 | 2024-04-25 3:34PM EDT | 2026-01-16 | 7.28 | 7.00 | 8.00 | 0.00 | - | 3 | 376 | 33.95% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240426P00037000 | 2024-04-24 1:31PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.50 | 0.00 | - | 10 | 450 | 129.30% |
| SU240503P00037000 | 2024-04-26 11:38AM EDT | 2024-05-03 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 3 | 87 | 28.52% |
| SU240510P00037000 | 2024-04-24 3:50PM EDT | 2024-05-10 | 0.18 | 0.16 | 0.18 | 0.00 | - | 1 | 104 | 29.69% |
| SU240517P00037000 | 2024-04-26 11:40AM EDT | 2024-05-17 | 0.26 | 0.23 | 0.25 | -0.01 | -3.70% | 13 | 540 | 27.54% |
| SU240524P00037000 | 2024-04-25 12:58PM EDT | 2024-05-24 | 0.35 | 0.29 | 0.33 | 0.00 | - | 43 | 49 | 26.76% |
| SU240531P00037000 | 2024-04-25 1:34PM EDT | 2024-05-31 | 0.37 | 0.35 | 0.39 | 0.00 | - | 1 | 148 | 25.73% |
| SU240621P00037000 | 2024-04-25 3:21PM EDT | 2024-06-21 | 0.62 | 0.65 | 0.69 | 0.00 | - | 93 | 553 | 26.71% |
| SU240719P00037000 | 2024-04-24 1:30PM EDT | 2024-07-19 | 0.98 | 0.86 | 0.89 | 0.00 | - | 4 | 2,360 | 25.05% |
| SU240920P00037000 | 2024-04-25 10:26AM EDT | 2024-09-20 | 1.63 | 1.45 | 1.49 | 0.00 | - | 4 | 159 | 25.81% |
| SU250117P00037000 | 2024-04-26 10:42AM EDT | 2025-01-17 | 2.37 | 2.30 | 2.35 | -0.23 | -8.85% | 2 | 1,503 | 26.22% |
| SU260116P00037000 | 2024-04-25 12:33PM EDT | 2026-01-16 | 4.11 | 4.00 | 4.90 | 0.00 | - | 51 | 328 | 30.24% |
© 2024 Yahoo. All rights reserved.