Suncor Energy Inc. (SU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:25.00
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU231215C00025000 | 2023-11-30 10:02AM EST | 2023-12-15 | 8.34 | 5.65 | 5.85 | 0.00 | - | 2 | 2 | 65.63% |
| SU240119C00025000 | 2023-12-07 12:53PM EST | 2024-01-19 | 5.20 | 5.75 | 6.05 | 0.00 | - | 31 | 174 | 53.03% |
| SU240126C00025000 | 2023-12-07 12:35PM EST | 2024-01-26 | 5.30 | 5.25 | 6.25 | 0.00 | - | - | - | 57.81% |
| SU240315C00025000 | 2023-12-08 2:42PM EST | 2024-03-15 | 6.15 | 6.10 | 6.55 | +0.30 | +5.13% | 50 | 89 | 48.73% |
| SU240621C00025000 | 2023-11-29 10:33AM EST | 2024-06-21 | 8.14 | 6.60 | 6.85 | 0.00 | - | - | 5 | 39.45% |
| SU240719C00025000 | 2023-10-10 10:14AM EST | 2024-07-19 | 9.62 | 8.60 | 8.75 | 0.00 | - | 2 | 78 | 61.89% |
| SU250117C00025000 | 2023-12-07 3:07PM EST | 2025-01-17 | 7.47 | 7.35 | 7.55 | +0.54 | +7.79% | 4 | 526 | 34.84% |
| SU260116C00025000 | 2023-12-06 3:00PM EST | 2026-01-16 | 8.00 | 6.95 | 8.90 | 0.00 | - | 12 | 159 | 34.94% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU231215P00025000 | 2023-11-30 12:38PM EST | 2023-12-15 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 88 | 69.53% |
| SU240119P00025000 | 2023-12-08 11:02AM EST | 2024-01-19 | 0.21 | 0.01 | 0.21 | +0.13 | +162.50% | 8 | 1,447 | 47.46% |
| SU240315P00025000 | 2023-12-08 10:38AM EST | 2024-03-15 | 0.29 | 0.27 | 0.30 | +0.12 | +70.59% | 1 | 1,028 | 34.38% |
| SU240621P00025000 | 2023-12-07 12:40PM EST | 2024-06-21 | 0.83 | 0.69 | 0.72 | 0.00 | - | 13 | 76 | 32.86% |
| SU240719P00025000 | 2023-12-08 9:32AM EST | 2024-07-19 | 0.90 | 0.80 | 0.84 | -0.05 | -5.26% | 5 | 437 | 32.72% |
| SU250117P00025000 | 2023-12-07 12:17PM EST | 2025-01-17 | 1.80 | 1.56 | 1.64 | 0.00 | - | 2 | 902 | 33.11% |
| SU260116P00025000 | 2023-11-07 3:35PM EST | 2026-01-16 | 2.63 | 2.31 | 3.90 | 0.00 | - | 3 | 41 | 40.11% |
© 2023 Yahoo. All rights reserved.