Suncor Energy Inc. (SU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Strike:30.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU220819C00030000 | 2022-08-12 3:45PM EDT | 2022-08-19 | 2.78 | 1.25 | 1.40 | 0.00 | - | 15 | 233 | 58.30% |
| SU220826C00030000 | 2022-08-15 9:41AM EDT | 2022-08-26 | 1.45 | 1.50 | 1.65 | -0.90 | -38.30% | 2 | 31 | 53.32% |
| SU220902C00030000 | 2022-08-15 9:37AM EDT | 2022-09-02 | 1.65 | 1.65 | 1.80 | -0.69 | -29.49% | 8 | 6 | 48.00% |
| SU220909C00030000 | 2022-08-09 9:56AM EDT | 2022-09-09 | 1.95 | 1.65 | 1.90 | 0.00 | - | 201 | 250 | 44.24% |
| SU220916C00030000 | 2022-08-15 9:51AM EDT | 2022-09-16 | 2.05 | 1.95 | 2.05 | -1.13 | -35.53% | 3 | 2,540 | 43.46% |
| SU220923C00030000 | 2022-08-15 9:41AM EDT | 2022-09-23 | 1.90 | 2.05 | 2.20 | -1.10 | -36.67% | 1 | 108 | 43.31% |
| SU221216C00030000 | 2022-08-12 3:43PM EDT | 2022-12-16 | 3.50 | 3.20 | 3.60 | -1.00 | -22.22% | 10 | 16,390 | 44.70% |
| SU230120C00030000 | 2022-08-15 9:47AM EDT | 2023-01-20 | 3.77 | 3.80 | 4.00 | -1.04 | -21.62% | 35 | 37,262 | 44.53% |
| SU230317C00030000 | 2022-08-09 10:16AM EDT | 2023-03-17 | 4.45 | 4.30 | 4.50 | 0.00 | - | 21 | 31 | 43.75% |
| SU230616C00030000 | 2022-08-08 11:27AM EDT | 2023-06-16 | 5.00 | 4.90 | 5.30 | 0.00 | - | 64 | 233 | 44.02% |
| SU231020C00030000 | 2022-07-25 10:23AM EDT | 2023-10-20 | 6.48 | 5.70 | 6.10 | 0.00 | - | 10 | 11 | 43.26% |
| SU240119C00030000 | 2022-08-11 1:45PM EDT | 2024-01-19 | 6.90 | 6.10 | 6.40 | 0.00 | - | 24 | 830 | 41.44% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU220819P00030000 | 2022-08-15 9:48AM EDT | 2022-08-19 | 0.36 | 0.30 | 0.35 | +0.26 | +260.00% | 1,857 | 489 | 49.02% |
| SU220826P00030000 | 2022-08-12 3:49PM EDT | 2022-08-26 | 0.19 | 0.50 | 0.70 | 0.00 | - | 43 | 145 | 48.83% |
| SU220902P00030000 | 2022-08-15 9:43AM EDT | 2022-09-02 | 1.00 | 0.80 | 0.95 | +0.45 | +81.82% | 2 | 40 | 48.19% |
| SU220909P00030000 | 2022-08-12 11:33AM EDT | 2022-09-09 | 0.66 | 0.95 | 1.10 | 0.00 | - | 1 | 118 | 46.00% |
| SU220916P00030000 | 2022-08-15 9:49AM EDT | 2022-09-16 | 1.19 | 1.15 | 1.25 | +0.44 | +58.67% | 101 | 1,472 | 45.02% |
| SU220923P00030000 | 2022-08-12 1:56PM EDT | 2022-09-23 | 0.85 | 1.25 | 1.45 | 0.00 | - | 14 | 35 | 46.00% |
| SU220930P00030000 | 2022-08-12 3:21PM EDT | 2022-09-30 | 0.90 | 1.40 | 1.60 | 0.00 | - | - | 31 | 45.95% |
| SU221216P00030000 | 2022-08-12 2:46PM EDT | 2022-12-16 | 2.20 | 2.70 | 2.85 | 0.00 | - | 7 | 2,516 | 46.22% |
| SU230120P00030000 | 2022-08-12 10:36AM EDT | 2023-01-20 | 2.75 | 3.00 | 3.20 | 0.00 | - | 4 | 2,024 | 45.26% |
| SU230317P00030000 | 2022-08-05 3:50PM EDT | 2023-03-17 | 4.29 | 3.60 | 3.80 | 0.00 | - | 5 | 14 | 45.47% |
| SU230616P00030000 | 2022-08-08 11:43AM EDT | 2023-06-16 | 4.72 | 4.40 | 4.70 | 0.00 | - | 15 | 470 | 46.39% |
| SU231020P00030000 | 2022-08-11 10:28AM EDT | 2023-10-20 | 5.10 | 5.20 | 5.60 | 0.00 | - | 2 | 131 | 46.07% |
| SU240119P00030000 | 2022-08-10 2:35PM EDT | 2024-01-19 | 5.80 | 5.70 | 5.90 | 0.00 | - | 131 | 98 | 44.01% |
© 2022 Yahoo. All rights reserved.
