Suncor Energy Inc. (SU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240517C00040000 | 2024-05-10 3:21PM EDT | 2024-05-17 | 0.55 | 0.53 | 0.55 | -0.13 | -19.12% | 248 | 1,034 | 22.75% |
| SU240524C00040000 | 2024-05-10 1:36PM EDT | 2024-05-24 | 0.76 | 0.75 | 0.88 | +0.16 | +26.67% | 41 | 121 | 26.66% |
| SU240531C00040000 | 2024-05-10 3:21PM EDT | 2024-05-31 | 0.95 | 0.91 | 1.07 | -0.20 | -17.39% | 24 | 20 | 26.76% |
| SU240607C00040000 | 2024-05-09 1:16PM EDT | 2024-06-07 | 1.05 | 0.99 | 1.08 | 0.00 | - | 86 | 97 | 23.39% |
| SU240614C00040000 | 2024-05-10 3:15PM EDT | 2024-06-14 | 1.16 | 1.06 | 1.83 | +0.50 | +75.76% | 7 | 776 | 36.08% |
| SU240621C00040000 | 2024-05-10 2:55PM EDT | 2024-06-21 | 1.17 | 1.17 | 1.20 | -0.18 | -13.33% | 1,984 | 2,339 | 21.29% |
| SU240719C00040000 | 2024-05-10 2:13PM EDT | 2024-07-19 | 1.65 | 1.59 | 1.62 | -0.14 | -7.82% | 67 | 3,181 | 22.51% |
| SU240920C00040000 | 2024-05-10 2:55PM EDT | 2024-09-20 | 2.41 | 2.41 | 2.45 | -0.21 | -8.02% | 49 | 776 | 24.95% |
| SU241220C00040000 | 2024-05-09 12:16PM EDT | 2024-12-20 | 3.44 | 3.30 | 3.40 | 0.00 | - | 4 | 130 | 26.84% |
| SU250117C00040000 | 2024-05-10 10:42AM EDT | 2025-01-17 | 3.65 | 3.50 | 4.50 | -0.15 | -3.95% | 28 | 3,089 | 33.66% |
| SU260116C00040000 | 2024-05-10 11:25AM EDT | 2026-01-16 | 6.04 | 5.65 | 6.75 | +0.04 | +0.67% | 27 | 579 | 32.53% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240517P00040000 | 2024-05-10 3:35PM EDT | 2024-05-17 | 0.38 | 0.39 | 0.41 | -0.14 | -26.92% | 124 | 468 | 20.51% |
| SU240524P00040000 | 2024-05-10 1:57PM EDT | 2024-05-24 | 0.61 | 0.58 | 0.63 | -0.08 | -11.59% | 3 | 18 | 21.53% |
| SU240531P00040000 | 2024-05-10 1:02PM EDT | 2024-05-31 | 0.70 | 0.37 | 0.75 | -0.12 | -14.63% | 14 | 27 | 20.75% |
| SU240621P00040000 | 2024-05-10 3:41PM EDT | 2024-06-21 | 1.18 | 1.20 | 1.22 | -0.10 | -7.81% | 38 | 400 | 23.34% |
| SU240719P00040000 | 2024-05-10 11:33AM EDT | 2024-07-19 | 1.56 | 1.48 | 1.50 | -0.02 | -1.27% | 2 | 711 | 22.10% |
| SU240920P00040000 | 2024-05-09 2:59PM EDT | 2024-09-20 | 2.14 | 2.21 | 2.24 | 0.00 | - | 116 | 231 | 23.72% |
| SU241220P00040000 | 2024-05-09 2:59PM EDT | 2024-12-20 | 2.75 | 2.78 | 3.05 | -0.15 | -5.17% | 40 | 100 | 24.78% |
| SU250117P00040000 | 2024-05-10 10:46AM EDT | 2025-01-17 | 3.15 | 3.10 | 3.20 | +0.05 | +1.61% | 10 | 366 | 24.50% |
| SU260116P00040000 | 2024-05-07 10:58AM EDT | 2026-01-16 | 5.70 | 4.25 | 5.30 | 0.00 | - | 218 | 251 | 25.89% |
© 2024 Yahoo. All rights reserved.