Suncor Energy Inc. (SU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Strike:20.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU220916C00020000 | 2022-07-26 1:27PM EDT | 2022-09-16 | 11.80 | 10.70 | 11.00 | 0.00 | - | 227 | 1,995 | 66.41% |
| SU221216C00020000 | 2022-08-05 3:46PM EDT | 2022-12-16 | 10.40 | 10.80 | 11.40 | 0.00 | - | 1 | 337 | 59.57% |
| SU230120C00020000 | 2022-08-11 10:59AM EDT | 2023-01-20 | 11.70 | 11.00 | 11.30 | 0.00 | - | 5 | 2,185 | 49.02% |
| SU230616C00020000 | 2022-08-05 9:53AM EDT | 2023-06-16 | 11.50 | 11.40 | 11.90 | 0.00 | - | 12 | 14 | 48.34% |
| SU231020C00020000 | 2022-07-25 3:20PM EDT | 2023-10-20 | 12.80 | 11.60 | 12.00 | 0.00 | - | 1 | 10 | 42.19% |
| SU240119C00020000 | 2022-08-10 10:18AM EDT | 2024-01-19 | 11.25 | 11.70 | 12.30 | 0.00 | - | 10 | 1,690 | 42.26% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU220819P00020000 | 2022-07-14 10:16AM EDT | 2022-08-19 | 0.16 | 0.00 | 0.05 | 0.00 | - | 4 | 32 | 170.31% |
| SU220826P00020000 | 2022-08-02 3:17PM EDT | 2022-08-26 | 0.14 | 0.00 | 0.10 | 0.00 | - | - | 5 | 121.88% |
| SU220916P00020000 | 2022-08-05 12:02PM EDT | 2022-09-16 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1,041 | 86.72% |
| SU221216P00020000 | 2022-08-11 11:54AM EDT | 2022-12-16 | 0.31 | 0.30 | 0.60 | 0.00 | - | 117 | 14,209 | 60.55% |
| SU230120P00020000 | 2022-08-12 3:58PM EDT | 2023-01-20 | 0.45 | 0.50 | 0.65 | 0.00 | - | 6 | 1,342 | 57.47% |
| SU230317P00020000 | 2022-08-03 12:10PM EDT | 2023-03-17 | 0.80 | 0.70 | 0.90 | 0.00 | - | 3 | 8 | 54.88% |
| SU230616P00020000 | 2022-08-11 11:24AM EDT | 2023-06-16 | 1.10 | 1.00 | 1.45 | 0.00 | - | 2 | 214 | 53.61% |
| SU231020P00020000 | 2022-06-23 12:13PM EDT | 2023-10-20 | 1.70 | 1.70 | 1.90 | 0.00 | - | - | 1 | 52.88% |
| SU240119P00020000 | 2022-08-04 3:24PM EDT | 2024-01-19 | 2.05 | 1.65 | 2.10 | 0.00 | - | 3 | 193 | 51.51% |
© 2022 Yahoo. All rights reserved.
