Suncor Energy Inc. (SU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Strike:25.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU230331C00025000 | 2023-03-27 10:40AM EDT | 2023-03-31 | 4.25 | 5.80 | 5.95 | 0.00 | - | 1 | 10 | 139.84% |
| SU230421C00025000 | 2023-03-28 1:45PM EDT | 2023-04-21 | 5.35 | 5.90 | 6.00 | 0.00 | - | 1 | 9 | 55.47% |
| SU230519C00025000 | 2023-03-22 9:32AM EDT | 2023-05-19 | 6.00 | 6.15 | 6.30 | 0.00 | - | - | 14 | 50.00% |
| SU230616C00025000 | 2023-03-28 1:18PM EDT | 2023-06-16 | 5.94 | 6.40 | 6.50 | 0.00 | - | 10 | 173 | 49.17% |
| SU230915C00025000 | 2023-02-02 12:37PM EDT | 2023-09-15 | 8.90 | 10.90 | 11.25 | 0.00 | - | - | 3 | 104.59% |
| SU231020C00025000 | 2023-03-29 10:06AM EDT | 2023-10-20 | 7.05 | 7.05 | 7.25 | +0.24 | +3.52% | 1 | 6,607 | 42.90% |
| SU240119C00025000 | 2023-03-28 1:23PM EDT | 2024-01-19 | 7.10 | 7.25 | 7.55 | 0.00 | - | 11 | 2,426 | 39.43% |
| SU240719C00025000 | 2023-03-24 11:27AM EDT | 2024-07-19 | 6.65 | 7.95 | 8.25 | 0.00 | - | 38 | 100 | 37.54% |
| SU250117C00025000 | 2023-03-27 12:34PM EDT | 2025-01-17 | 7.70 | 8.20 | 8.70 | 0.00 | - | 3 | 795 | 35.40% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU230331P00025000 | 2023-03-22 9:55AM EDT | 2023-03-31 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 104 | 107.81% |
| SU230406P00025000 | 2023-03-24 10:53AM EDT | 2023-04-06 | 0.11 | 0.00 | 0.03 | 0.00 | - | 10 | 739 | 62.50% |
| SU230414P00025000 | 2023-03-21 9:30AM EDT | 2023-04-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SU230421P00025000 | 2023-03-28 11:16AM EDT | 2023-04-21 | 0.10 | 0.06 | 0.08 | 0.00 | - | 4 | 126 | 50.78% |
| SU230505P00025000 | 2023-03-27 12:11PM EDT | 2023-05-05 | 0.27 | 0.09 | 0.20 | 0.00 | - | 4 | 3 | 50.00% |
| SU230519P00025000 | 2023-03-24 2:08PM EDT | 2023-05-19 | 0.54 | 0.23 | 0.25 | 0.00 | - | 20 | 840 | 45.41% |
| SU230616P00025000 | 2023-03-28 3:26PM EDT | 2023-06-16 | 0.54 | 0.43 | 0.46 | 0.00 | - | 3 | 640 | 44.24% |
| SU230915P00025000 | 2023-03-28 10:34AM EDT | 2023-09-15 | 1.20 | 1.00 | 1.11 | 0.00 | - | 25 | 72 | 42.73% |
| SU231020P00025000 | 2023-03-22 10:04AM EDT | 2023-10-20 | 1.40 | 1.14 | 1.27 | 0.00 | - | 1 | 263 | 41.41% |
| SU240119P00025000 | 2023-03-28 12:17PM EDT | 2024-01-19 | 1.80 | 1.50 | 1.85 | 0.00 | - | 3 | 1,631 | 41.60% |
| SU240719P00025000 | 2023-03-28 9:35AM EDT | 2024-07-19 | 2.64 | 2.21 | 2.61 | 0.00 | - | 1 | 18 | 39.75% |
| SU250117P00025000 | 2023-03-23 11:19AM EDT | 2025-01-17 | 3.24 | 2.82 | 3.20 | 0.00 | - | 20 | 270 | 38.31% |
© 2023 Yahoo. All rights reserved.
