Suncor Energy Inc. (SU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:30.00
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU221216C00030000 | 2022-08-11 11:17AM EST | 2022-12-16 | 3.90 | 3.90 | 4.10 | +0.70 | +21.88% | 22 | 16,418 | 163.77% |
| SU230120C00030000 | 2022-08-11 11:17AM EST | 2023-01-20 | 4.25 | 4.30 | 4.50 | +0.66 | +18.38% | 3 | 37,266 | 89.50% |
| SU230317C00030000 | 2022-08-09 9:16AM EST | 2023-03-17 | 4.45 | 4.90 | 5.10 | 0.00 | - | 21 | 31 | 69.60% |
| SU230616C00030000 | 2022-08-08 10:27AM EST | 2023-06-16 | 5.00 | 5.60 | 5.80 | 0.00 | - | - | 233 | 58.69% |
| SU231020C00030000 | 2022-07-25 9:23AM EST | 2023-10-20 | 6.48 | 6.30 | 6.60 | 0.00 | - | - | 11 | 52.43% |
| SU240119C00030000 | 2022-08-11 12:45PM EST | 2024-01-19 | 6.90 | 6.70 | 7.00 | +0.90 | +15.00% | 24 | 852 | 50.66% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU221216P00030000 | 2022-08-10 11:41AM EST | 2022-12-16 | 2.82 | 2.30 | 2.45 | +0.04 | +1.44% | 10 | 2,010 | 136.04% |
| SU230120P00030000 | 2022-08-11 9:24AM EST | 2023-01-20 | 2.90 | 2.70 | 2.85 | -0.50 | -14.71% | 25 | 1,743 | 75.98% |
| SU230317P00030000 | 2022-08-05 2:50PM EST | 2023-03-17 | 4.29 | 3.30 | 3.50 | 0.00 | - | - | 14 | 60.89% |
| SU230616P00030000 | 2022-08-08 10:43AM EST | 2023-06-16 | 4.72 | 4.00 | 4.30 | 0.00 | - | 20 | 470 | 52.93% |
| SU231020P00030000 | 2022-08-11 9:28AM EST | 2023-10-20 | 5.10 | 4.90 | 5.10 | -0.50 | -8.93% | 2 | 129 | 49.73% |
| SU240119P00030000 | 2022-08-10 1:35PM EST | 2024-01-19 | 5.80 | 5.40 | 5.60 | -0.20 | -3.33% | 123 | 98 | 47.88% |
© 2022 Yahoo. All rights reserved.
