Suncor Energy Inc. (SU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240510C00035000 | 2024-04-19 3:39PM EDT | 2024-05-10 | 3.77 | 2.90 | 6.45 | 0.00 | - | 1 | 2 | 54.49% |
| SU240517C00035000 | 2024-04-25 12:37PM EDT | 2024-05-17 | 4.51 | 3.15 | 6.55 | 0.00 | - | 2 | 2,168 | 52.73% |
| SU240524C00035000 | 2024-04-11 1:18PM EDT | 2024-05-24 | 4.24 | 2.60 | 4.80 | 0.00 | - | - | 10 | 43.75% |
| SU240531C00035000 | 2024-04-17 2:10PM EDT | 2024-05-31 | 3.55 | 3.75 | 5.85 | 0.00 | - | - | 1 | 69.14% |
| SU240621C00035000 | 2024-04-26 12:43PM EDT | 2024-06-21 | 4.72 | 4.05 | 5.50 | -0.09 | -1.87% | 1 | 1,331 | 47.41% |
| SU240719C00035000 | 2024-04-22 2:41PM EDT | 2024-07-19 | 4.95 | 4.90 | 5.00 | 0.00 | - | 9 | 1,132 | 29.49% |
| SU240920C00035000 | 2024-04-23 3:26PM EDT | 2024-09-20 | 5.30 | 5.45 | 5.55 | 0.00 | - | 12 | 1,880 | 29.91% |
| SU250117C00035000 | 2024-04-23 9:30AM EDT | 2025-01-17 | 6.04 | 6.30 | 6.40 | 0.00 | - | 5 | 2,468 | 30.05% |
| SU260116C00035000 | 2024-04-08 2:57PM EDT | 2026-01-16 | 7.84 | 7.10 | 9.30 | 0.00 | - | 10 | 77 | 35.58% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240503P00035000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 75.59% |
| SU240510P00035000 | 2024-04-19 11:55AM EDT | 2024-05-10 | 0.12 | 0.02 | 0.21 | 0.00 | - | 10 | 1 | 50.78% |
| SU240517P00035000 | 2024-04-18 2:16PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.08 | -0.19 | -73.08% | 1 | 3,043 | 32.42% |
| SU240531P00035000 | 2024-04-16 10:40AM EDT | 2024-05-31 | 0.33 | 0.11 | 0.14 | 0.00 | - | - | 1 | 28.71% |
| SU240621P00035000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 0.32 | 0.26 | 0.29 | 0.00 | - | 3 | 2,918 | 28.03% |
| SU240719P00035000 | 2024-04-26 1:49PM EDT | 2024-07-19 | 0.40 | 0.41 | 0.44 | -0.05 | -11.11% | 1 | 4,226 | 26.37% |
| SU240920P00035000 | 2024-04-23 12:21PM EDT | 2024-09-20 | 1.00 | 0.85 | 0.89 | 0.00 | - | 27 | 2,479 | 26.61% |
| SU250117P00035000 | 2024-04-26 12:03PM EDT | 2025-01-17 | 1.66 | 1.61 | 1.66 | +0.03 | +1.84% | 20 | 1,220 | 27.11% |
| SU260116P00035000 | 2024-04-23 2:40PM EDT | 2026-01-16 | 3.35 | 3.20 | 4.50 | 0.00 | - | 10 | 140 | 33.48% |
© 2024 Yahoo. All rights reserved.