Suncor Energy Inc. (SU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU230331C00035000 | 2023-03-23 10:35AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 745 | 79.69% |
| SU230406C00035000 | 2023-03-24 1:21PM EDT | 2023-04-06 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 23 | 44.92% |
| SU230414C00035000 | 2023-03-27 12:04PM EDT | 2023-04-14 | 0.03 | 0.03 | 0.04 | 0.00 | - | - | 7 | 33.59% |
| SU230421C00035000 | 2023-03-30 3:07PM EDT | 2023-04-21 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 2 | 261 | 32.42% |
| SU230428C00035000 | 2023-03-30 9:30AM EDT | 2023-04-28 | 0.12 | 0.09 | 0.14 | 0.00 | - | 1 | 5 | 32.52% |
| SU230505C00035000 | 2023-03-28 12:22PM EDT | 2023-05-05 | 0.17 | 0.18 | 0.21 | 0.00 | - | 1 | 16 | 32.81% |
| SU230519C00035000 | 2023-03-30 1:52PM EDT | 2023-05-19 | 0.38 | 0.36 | 0.42 | +0.03 | +8.57% | 20 | 3,341 | 35.25% |
| SU230616C00035000 | 2023-03-30 11:05AM EDT | 2023-06-16 | 0.60 | 0.62 | 0.67 | +0.01 | +1.69% | 8 | 4,780 | 34.13% |
| SU230915C00035000 | 2023-03-29 2:24PM EDT | 2023-09-15 | 1.37 | 1.39 | 1.49 | 0.00 | - | 29 | 591 | 34.42% |
| SU231020C00035000 | 2023-03-30 1:03PM EDT | 2023-10-20 | 1.75 | 1.70 | 1.80 | +0.15 | +9.37% | 17 | 15,241 | 34.91% |
| SU240119C00035000 | 2023-03-30 3:58PM EDT | 2024-01-19 | 2.31 | 2.34 | 2.49 | +0.01 | +0.43% | 822 | 19,875 | 35.49% |
| SU240719C00035000 | 2023-03-24 1:51PM EDT | 2024-07-19 | 2.50 | 3.25 | 3.45 | 0.00 | - | - | 49 | 34.79% |
| SU250117C00035000 | 2023-03-28 10:49AM EDT | 2025-01-17 | 3.61 | 4.00 | 4.30 | 0.00 | - | 5 | 369 | 34.73% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU230331P00035000 | 2023-03-14 2:10PM EDT | 2023-03-31 | 3.15 | 3.90 | 4.10 | 0.00 | - | - | 26 | 75.00% |
| SU230406P00035000 | 2023-03-27 2:46PM EDT | 2023-04-06 | 5.20 | 3.90 | 4.10 | 0.00 | - | - | 0 | 59.18% |
| SU230414P00035000 | 2023-03-03 3:50PM EDT | 2023-04-14 | 1.20 | 3.90 | 4.10 | 0.00 | - | - | 0 | 41.80% |
| SU230421P00035000 | 2023-03-28 11:00AM EDT | 2023-04-21 | 4.84 | 3.95 | 4.05 | 0.00 | - | 9 | 309 | 30.47% |
| SU230428P00035000 | 2023-03-09 1:00PM EDT | 2023-04-28 | 1.80 | 3.95 | 4.25 | 0.00 | - | - | 1 | 38.97% |
| SU230519P00035000 | 2023-03-20 1:16PM EDT | 2023-05-19 | 5.54 | 4.15 | 4.25 | 0.00 | - | - | 4 | 29.88% |
| SU230616P00035000 | 2023-03-27 1:47PM EDT | 2023-06-16 | 5.60 | 4.55 | 4.70 | 0.00 | - | - | 268 | 35.01% |
| SU230915P00035000 | 2023-03-30 10:06AM EDT | 2023-09-15 | 5.40 | 5.25 | 5.45 | -0.10 | -1.82% | 3 | 104 | 34.06% |
| SU231020P00035000 | 2023-03-30 10:15AM EDT | 2023-10-20 | 5.60 | 5.55 | 5.70 | -1.15 | -17.04% | 1 | 45 | 33.91% |
| SU240119P00035000 | 2023-03-30 3:33PM EDT | 2024-01-19 | 6.25 | 6.05 | 6.30 | -0.40 | -6.02% | 780 | 1,166 | 33.86% |
| SU240719P00035000 | 2023-03-15 11:40AM EDT | 2024-07-19 | 8.50 | 6.85 | 7.20 | 0.00 | - | - | 15 | 33.12% |
| SU250117P00035000 | 2023-03-06 3:08PM EDT | 2025-01-17 | 5.66 | 7.60 | 8.05 | 0.00 | - | - | 113 | 33.33% |
© 2023 Yahoo. All rights reserved.
