Suncor Energy Inc. (SU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:39.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240705C00039000 | 2024-06-28 3:40PM EDT | 2024-07-05 | 0.11 | 0.06 | 0.16 | +0.01 | +10.00% | 37 | 198 | 22.66% |
| SU240712C00039000 | 2024-06-28 2:35PM EDT | 2024-07-12 | 0.28 | 0.28 | 0.86 | +0.01 | +3.70% | 13 | 36 | 41.80% |
| SU240719C00039000 | 2024-06-28 10:14AM EDT | 2024-07-19 | 0.41 | 0.47 | 0.51 | +0.02 | +5.13% | 45 | 571 | 24.07% |
| SU240726C00039000 | 2024-06-27 2:05PM EDT | 2024-07-26 | 0.69 | 0.25 | 0.70 | +0.16 | +30.19% | 3 | 1,640 | 25.64% |
| SU240802C00039000 | 2024-06-28 9:40AM EDT | 2024-08-02 | 0.95 | 0.15 | 1.98 | +0.20 | +26.67% | 10 | 44 | 50.51% |
| SU240816C00039000 | 2024-06-28 12:02PM EDT | 2024-08-16 | 1.10 | 1.07 | 1.14 | +0.35 | +46.67% | 20 | 36 | 27.49% |
| SU240920C00039000 | 2024-06-28 3:50PM EDT | 2024-09-20 | 1.49 | 1.46 | 1.49 | +0.13 | +9.56% | 12 | 309 | 25.86% |
| SU241220C00039000 | 2024-06-28 1:10PM EDT | 2024-12-20 | 2.58 | 2.30 | 2.57 | +0.55 | +27.09% | 14 | 102 | 28.20% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240705P00039000 | 2024-06-28 12:41PM EDT | 2024-07-05 | 1.04 | 0.96 | 1.21 | -0.41 | -28.28% | 11 | 12 | 31.25% |
| SU240712P00039000 | 2024-06-12 9:36AM EDT | 2024-07-12 | 1.15 | 1.09 | 2.32 | 0.00 | - | 5 | 2 | 60.94% |
| SU240719P00039000 | 2024-06-28 11:47AM EDT | 2024-07-19 | 1.29 | 1.22 | 2.24 | -0.31 | -19.38% | 2 | 3,842 | 47.56% |
| SU240726P00039000 | 2024-06-18 9:37AM EDT | 2024-07-26 | 2.70 | 1.32 | 1.78 | 0.00 | - | 1 | 2 | 30.08% |
| SU240816P00039000 | 2024-06-27 12:47PM EDT | 2024-08-16 | 1.71 | 1.66 | 2.13 | -0.33 | -16.18% | 17 | 31 | 29.15% |
| SU240920P00039000 | 2024-06-28 3:00PM EDT | 2024-09-20 | 2.30 | 2.20 | 2.25 | -0.40 | -14.81% | 4 | 1,426 | 23.93% |
| SU241220P00039000 | 2024-06-20 9:45AM EDT | 2024-12-20 | 3.55 | 2.88 | 3.15 | 0.00 | - | 10 | 86 | 25.17% |
© 2024 Yahoo. All rights reserved.