Suncor Energy Inc. (SU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:22PM EST. Market open.
Strike:34.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU231208C00034000 | 2023-12-08 12:05PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 780 | 84.38% |
| SU231215C00034000 | 2023-12-07 3:24PM EST | 2023-12-15 | 0.03 | 0.01 | 0.02 | 0.00 | - | 16 | 63,721 | 36.72% |
| SU231222C00034000 | 2023-12-07 12:48PM EST | 2023-12-22 | 0.02 | 0.02 | 0.05 | 0.00 | - | 10 | 855 | 31.64% |
| SU231229C00034000 | 2023-12-07 12:47PM EST | 2023-12-29 | 0.05 | 0.04 | 0.06 | 0.00 | - | 20 | 130 | 27.15% |
| SU240105C00034000 | 2023-12-07 3:29PM EST | 2024-01-05 | 0.07 | 0.08 | 0.11 | 0.00 | - | 14 | 31 | 27.44% |
| SU240112C00034000 | 2023-12-07 3:28PM EST | 2024-01-12 | 0.12 | 0.14 | 0.17 | 0.00 | - | 10 | 32 | 27.83% |
| SU240119C00034000 | 2023-12-07 3:38PM EST | 2024-01-19 | 0.19 | 0.20 | 0.22 | +0.03 | +18.75% | 4 | 900 | 27.54% |
| SU240315C00034000 | 2023-12-08 11:40AM EST | 2024-03-15 | 0.63 | 0.67 | 0.70 | +0.04 | +6.78% | 47 | 970 | 28.47% |
| SU240621C00034000 | 2023-12-07 10:26AM EST | 2024-06-21 | 1.31 | 1.42 | 1.46 | -0.02 | -1.50% | 1 | 549 | 29.64% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU231208P00034000 | 2023-12-06 2:37PM EST | 2023-12-08 | 3.40 | 3.30 | 3.35 | 0.00 | - | 32 | 0 | 114.06% |
| SU231215P00034000 | 2023-12-08 10:55AM EST | 2023-12-15 | 3.42 | 3.30 | 3.35 | +2.08 | +155.22% | 5 | 5,205 | 45.12% |
| SU231222P00034000 | 2023-12-07 11:37AM EST | 2023-12-22 | 3.81 | 3.25 | 3.40 | 0.00 | - | 1 | 9 | 38.09% |
| SU231229P00034000 | 2023-12-07 11:30AM EST | 2023-12-29 | 3.77 | 3.30 | 3.40 | 0.00 | - | 2 | 2 | 31.54% |
| SU240105P00034000 | 2023-12-01 12:22PM EST | 2024-01-05 | 1.08 | 3.30 | 3.40 | 0.00 | - | 10 | 12 | 27.44% |
| SU240119P00034000 | 2023-12-04 12:10PM EST | 2024-01-19 | 1.75 | 3.35 | 3.45 | 0.00 | - | 2 | 194 | 25.00% |
| SU240315P00034000 | 2023-12-08 11:38AM EST | 2024-03-15 | 4.00 | 3.85 | 3.95 | +0.35 | +9.59% | 5 | 1,087 | 27.74% |
| SU240621P00034000 | 2023-12-08 10:07AM EST | 2024-06-21 | 4.55 | 4.45 | 4.55 | -0.17 | -3.60% | 61 | 5 | 27.27% |
© 2023 Yahoo. All rights reserved.