Suncor Energy Inc. (SU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:40.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240426C00040000 | 2024-04-24 3:50PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 207 | 6.25% |
| SU240503C00040000 | 2024-04-24 11:20AM EDT | 2024-05-03 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 100 | 3.13% |
| SU240510C00040000 | 2024-04-23 12:19PM EDT | 2024-05-10 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 3.13% |
| SU240517C00040000 | 2024-04-24 3:51PM EDT | 2024-05-17 | 0.77 | 0.00 | 0.00 | 0.00 | - | 29 | 1,566 | 3.13% |
| SU240524C00040000 | 2024-04-23 2:09PM EDT | 2024-05-24 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 1.56% |
| SU240531C00040000 | 2024-04-24 1:38PM EDT | 2024-05-31 | 0.96 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 1.56% |
| SU240621C00040000 | 2024-04-24 11:30AM EDT | 2024-06-21 | 1.16 | 0.00 | 0.00 | 0.00 | - | 3 | 1,875 | 1.56% |
| SU240719C00040000 | 2024-04-24 2:32PM EDT | 2024-07-19 | 1.53 | 0.00 | 0.00 | 0.00 | - | 28 | 2,776 | 1.56% |
| SU240920C00040000 | 2024-04-24 2:41PM EDT | 2024-09-20 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1,149 | 0.78% |
| SU241220C00040000 | 2024-04-23 11:11AM EDT | 2024-12-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 113 | 0.78% |
| SU250117C00040000 | 2024-04-23 12:11PM EDT | 2025-01-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3,071 | 0.78% |
| SU260116C00040000 | 2024-04-24 9:50AM EDT | 2026-01-16 | 5.45 | 0.00 | 0.00 | 0.00 | - | 18 | 562 | 0.39% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240426P00040000 | 2024-04-23 9:45AM EDT | 2024-04-26 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SU240503P00040000 | 2024-04-23 1:08PM EDT | 2024-05-03 | 1.14 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 0.00% |
| SU240510P00040000 | 2024-04-23 9:30AM EDT | 2024-05-10 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SU240517P00040000 | 2024-04-24 10:38AM EDT | 2024-05-17 | 1.39 | 0.00 | 0.00 | 0.00 | - | 21 | 194 | 0.00% |
| SU240531P00040000 | 2024-04-23 1:20PM EDT | 2024-05-31 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SU240621P00040000 | 2024-04-24 12:46PM EDT | 2024-06-21 | 2.14 | 0.00 | 0.00 | 0.00 | - | 24 | 91 | 0.00% |
| SU240719P00040000 | 2024-04-24 2:51PM EDT | 2024-07-19 | 2.31 | 0.00 | 0.00 | 0.00 | - | 28 | 656 | 0.00% |
| SU240920P00040000 | 2024-04-24 3:58PM EDT | 2024-09-20 | 2.83 | 0.00 | 0.00 | 0.00 | - | 10 | 105 | 0.00% |
| SU250117P00040000 | 2024-04-24 1:13PM EDT | 2025-01-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 344 | 0.00% |
| SU260116P00040000 | 2024-04-19 11:31AM EDT | 2026-01-16 | 5.80 | 0.00 | 0.00 | 0.00 | - | 11 | 46 | 0.00% |
© 2024 Yahoo. All rights reserved.