Suncor Energy Inc. (SU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240510C00033000 | 2024-04-19 10:28AM EDT | 33.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SU240510C00034500 | 2024-05-09 12:39PM EDT | 34.50 | 5.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SU240510C00035000 | 2024-05-08 11:39AM EDT | 35.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SU240510C00036000 | 2024-05-08 9:53AM EDT | 36.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SU240510C00036500 | 2024-05-06 12:24PM EDT | 36.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SU240510C00037000 | 2024-05-09 12:00PM EDT | 37.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| SU240510C00037500 | 2024-05-09 11:58AM EDT | 37.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| SU240510C00038000 | 2024-05-09 3:35PM EDT | 38.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 5 | 161 | 0.00% |
| SU240510C00038500 | 2024-05-09 1:56PM EDT | 38.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 25 | 138 | 0.00% |
| SU240510C00039000 | 2024-05-09 3:02PM EDT | 39.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 125 | 177 | 0.00% |
| SU240510C00039500 | 2024-05-09 2:31PM EDT | 39.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 141 | 97 | 0.00% |
| SU240510C00040000 | 2024-05-09 3:58PM EDT | 40.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 213 | 329 | 0.00% |
| SU240510C00040500 | 2024-05-09 3:31PM EDT | 40.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 67 | 157 | 6.25% |
| SU240510C00041000 | 2024-05-09 3:49PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 311 | 12.50% |
| SU240510C00041500 | 2024-05-07 3:58PM EDT | 41.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 65 | 25.00% |
| SU240510C00042000 | 2024-05-09 12:37PM EDT | 42.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 25.00% |
| SU240510C00042500 | 2024-05-09 2:47PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 25.00% |
| SU240510C00043000 | 2024-05-08 12:37PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 25.00% |
| SU240510C00043500 | 2024-05-08 12:37PM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 50.00% |
| SU240510C00044000 | 2024-05-08 12:37PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 79 | 50.00% |
| SU240510C00044500 | 2024-05-08 12:37PM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 39 | 50.00% |
| SU240510C00045000 | 2024-04-25 1:33PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| SU240510C00045500 | 2024-05-08 10:01AM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 671 | 50.00% |
| SU240510C00047000 | 2024-05-08 10:32AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 329 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240510P00030500 | 2024-05-08 9:35AM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| SU240510P00032000 | 2024-05-08 9:35AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| SU240510P00033000 | 2024-05-08 3:55PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,010 | 1,021 | 50.00% |
| SU240510P00033500 | 2024-05-02 12:39PM EDT | 33.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 23 | 50.00% |
| SU240510P00034000 | 2024-04-25 10:46AM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| SU240510P00034500 | 2024-05-08 9:36AM EDT | 34.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 25 | 50.00% |
| SU240510P00035000 | 2024-05-03 1:53PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 87 | 69 | 50.00% |
| SU240510P00035500 | 2024-05-08 9:47AM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 261 | 50.00% |
| SU240510P00036000 | 2024-05-08 12:02PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 334 | 50.00% |
| SU240510P00036500 | 2024-05-08 9:45AM EDT | 36.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 844 | 50.00% |
| SU240510P00037000 | 2024-05-09 10:57AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 50.00% |
| SU240510P00037500 | 2024-05-08 3:31PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 64 | 86 | 25.00% |
| SU240510P00038000 | 2024-05-09 9:59AM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 25.00% |
| SU240510P00038500 | 2024-05-09 11:14AM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 491 | 25.00% |
| SU240510P00039000 | 2024-05-09 12:39PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 75 | 12.50% |
| SU240510P00039500 | 2024-05-09 11:42AM EDT | 39.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 54 | 93 | 12.50% |
| SU240510P00040000 | 2024-05-09 3:37PM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 94 | 141 | 3.13% |
| SU240510P00040500 | 2024-05-09 2:55PM EDT | 40.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 4 | 0.00% |
| SU240510P00041000 | 2024-05-08 11:55AM EDT | 41.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| SU240510P00041500 | 2024-05-09 1:04PM EDT | 41.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SU240510P00043000 | 2024-05-08 11:37AM EDT | 43.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SU240510P00044500 | 2024-05-02 12:39PM EDT | 44.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.