SU - Suncor Energy Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:27.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU230602C00027000 | 2023-05-26 3:45PM EDT | 2023-06-02 | 1.70 | 1.60 | 1.67 | -0.29 | -14.57% | 23 | 339 | 47.66% |
| SU230609C00027000 | 2023-05-26 12:59PM EDT | 2023-06-09 | 1.15 | 1.67 | 1.81 | -0.36 | -23.84% | 3 | 12 | 40.82% |
| SU230616C00027000 | 2023-05-26 12:52PM EDT | 2023-06-16 | 1.23 | 1.77 | 1.85 | -0.93 | -43.06% | 14 | 191 | 34.47% |
| SU230630C00027000 | 2023-05-15 2:50PM EDT | 2023-06-30 | 2.60 | 1.93 | 2.07 | 0.00 | - | - | 2 | 34.18% |
| SU230721C00027000 | 2023-05-26 3:37PM EDT | 2023-07-21 | 2.38 | 2.32 | 2.42 | +0.08 | +3.48% | 9 | 11 | 35.89% |
| SU230915C00027000 | 2023-05-24 2:56PM EDT | 2023-09-15 | 3.30 | 3.00 | 3.10 | 0.00 | - | 402 | 637 | 37.01% |
| SU231215C00027000 | 2023-05-26 1:25PM EDT | 2023-12-15 | 3.45 | 3.65 | 3.85 | -0.52 | -13.10% | 1 | 5 | 36.82% |
| SU240119C00027000 | 2023-05-26 1:33PM EDT | 2024-01-19 | 3.75 | 3.90 | 4.05 | -0.20 | -5.06% | 3 | 540 | 36.28% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU230602P00027000 | 2023-05-26 3:54PM EDT | 2023-06-02 | 0.14 | 0.14 | 0.16 | -0.05 | -26.32% | 333 | 216 | 50.00% |
| SU230609P00027000 | 2023-05-26 3:58PM EDT | 2023-06-09 | 0.33 | 0.31 | 0.36 | -0.05 | -13.16% | 2 | 568 | 46.58% |
| SU230616P00027000 | 2023-05-26 2:44PM EDT | 2023-06-16 | 0.54 | 0.45 | 0.53 | -0.01 | -1.82% | 611 | 802 | 45.02% |
| SU230623P00027000 | 2023-05-26 12:37PM EDT | 2023-06-23 | 0.62 | 0.54 | 0.61 | -0.09 | -12.68% | 3 | 574 | 41.60% |
| SU230630P00027000 | 2023-05-24 11:20AM EDT | 2023-06-30 | 0.53 | 0.65 | 0.72 | 0.00 | - | 8 | 67 | 40.63% |
| SU230721P00027000 | 2023-05-26 1:59PM EDT | 2023-07-21 | 1.12 | 0.93 | 0.97 | +0.35 | +45.45% | 5 | 274 | 38.18% |
| SU230915P00027000 | 2023-05-26 3:58PM EDT | 2023-09-15 | 1.62 | 1.59 | 1.66 | -0.16 | -8.99% | 34 | 215 | 38.72% |
| SU231215P00027000 | 2023-05-26 11:11AM EDT | 2023-12-15 | 2.30 | 2.27 | 2.45 | +0.16 | +7.48% | 2 | 5 | 38.60% |
| SU240119P00027000 | 2023-05-23 2:40PM EDT | 2024-01-19 | 2.29 | 2.46 | 2.60 | 0.00 | - | 10 | 579 | 37.35% |
© 2023 Yahoo. All rights reserved.