Suncor Energy Inc. (SU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU230331C00040000 | 2023-03-15 2:44PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 13 | 121.88% |
| SU230406C00040000 | 2023-03-02 12:24PM EDT | 2023-04-06 | 0.11 | 0.00 | 0.19 | 0.00 | - | - | 1 | 102.73% |
| SU230421C00040000 | 2023-03-09 11:21AM EDT | 2023-04-21 | 0.14 | 0.00 | 0.03 | 0.00 | - | 1 | 49 | 53.52% |
| SU230616C00040000 | 2023-03-27 1:09PM EDT | 2023-06-16 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 6 | 2,034 | 35.74% |
| SU230915C00040000 | 2023-03-27 11:59AM EDT | 2023-09-15 | 0.32 | 0.34 | 0.37 | 0.00 | - | 15 | 172 | 33.59% |
| SU231020C00040000 | 2023-03-27 3:01PM EDT | 2023-10-20 | 0.55 | 0.48 | 0.57 | -0.09 | -14.06% | 40 | 489 | 34.64% |
| SU240119C00040000 | 2023-03-27 12:51PM EDT | 2024-01-19 | 0.90 | 0.86 | 0.99 | +0.07 | +8.43% | 30 | 2,886 | 34.72% |
| SU240719C00040000 | 2023-03-24 1:13PM EDT | 2024-07-19 | 1.48 | 1.46 | 1.75 | 0.00 | - | 1 | 101 | 34.33% |
| SU250117C00040000 | 2023-03-23 2:18PM EDT | 2025-01-17 | 2.30 | 2.16 | 2.66 | 0.00 | - | 57 | 159 | 35.57% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU230414P00040000 | 2023-03-06 4:54PM EDT | 2023-04-14 | 4.86 | 10.20 | 10.40 | 0.00 | - | - | 0 | 63.28% |
| SU230421P00040000 | 2023-03-03 4:09PM EDT | 2023-04-21 | 4.60 | 10.10 | 10.50 | 0.00 | - | 3 | 15 | 53.91% |
| SU230428P00040000 | 2023-03-20 1:21PM EDT | 2023-04-28 | 10.40 | 10.05 | 10.45 | 0.00 | - | - | 0 | 65.33% |
| SU230616P00040000 | 2023-03-27 3:21PM EDT | 2023-06-16 | 10.30 | 10.25 | 10.40 | -0.65 | -5.94% | 17 | 230 | 38.38% |
| SU230915P00040000 | 2023-02-23 11:32AM EDT | 2023-09-15 | 7.69 | 11.15 | 11.45 | 0.00 | - | - | 1 | 48.83% |
| SU231020P00040000 | 2023-01-20 3:54PM EDT | 2023-10-20 | 8.38 | 7.90 | 8.20 | 0.00 | - | 25 | 26 | 0.00% |
| SU240119P00040000 | 2023-03-14 11:37AM EDT | 2024-01-19 | 8.60 | 10.80 | 11.15 | 0.00 | - | 5 | 1,615 | 33.33% |
| SU240719P00040000 | 2023-03-03 3:28PM EDT | 2024-07-19 | 7.55 | 11.25 | 11.65 | 0.00 | - | 2 | 2 | 31.10% |
| SU250117P00040000 | 2023-03-23 1:48PM EDT | 2025-01-17 | 12.01 | 11.80 | 12.40 | 0.00 | - | 35 | 22 | 32.00% |
© 2023 Yahoo. All rights reserved.
