Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240607C00036000 | 2024-05-21 11:26AM EDT | 36.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU240607C00037000 | 2024-05-07 3:43PM EDT | 37.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SU240607C00038000 | 2024-05-31 3:56PM EDT | 38.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| SU240607C00039000 | 2024-05-30 12:24PM EDT | 39.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SU240607C00039500 | 2024-05-31 10:44AM EDT | 39.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SU240607C00040000 | 2024-05-31 3:19PM EDT | 40.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| SU240607C00040500 | 2024-05-31 3:55PM EDT | 40.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| SU240607C00041000 | 2024-05-31 3:55PM EDT | 41.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| SU240607C00041500 | 2024-05-31 3:47PM EDT | 41.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SU240607C00042000 | 2024-05-31 3:58PM EDT | 42.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SU240607C00042500 | 2024-05-28 10:19AM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SU240607C00043000 | 2024-05-31 10:46AM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SU240607C00043500 | 2024-05-23 11:12AM EDT | 43.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SU240607C00044000 | 2024-05-23 11:13AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SU240607C00044500 | 2024-05-23 11:13AM EDT | 44.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SU240607C00045000 | 2024-05-23 11:13AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SU240607C00046000 | 2024-05-10 2:25PM EDT | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SU240607C00047000 | 2024-05-13 10:57AM EDT | 47.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SU240607C00049500 | 2024-05-29 3:13PM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SU240607C00051000 | 2024-05-31 10:51AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SU240607C00052000 | 2024-05-30 1:45PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240607P00020000 | 2024-05-23 10:50AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SU240607P00029000 | 2024-05-29 12:03PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SU240607P00031000 | 2024-05-16 9:49AM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SU240607P00031500 | 2024-05-31 12:06PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SU240607P00032000 | 2024-05-07 11:16AM EDT | 32.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SU240607P00033000 | 2024-05-28 11:52AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| SU240607P00034000 | 2024-05-14 9:51AM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SU240607P00035000 | 2024-05-20 9:54AM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SU240607P00036000 | 2024-05-24 3:00PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SU240607P00036500 | 2024-05-20 9:56AM EDT | 36.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SU240607P00037000 | 2024-05-30 9:48AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SU240607P00037500 | 2024-05-31 11:06AM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SU240607P00038000 | 2024-05-30 9:49AM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SU240607P00038500 | 2024-05-31 2:09PM EDT | 38.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,354 | 0 | 12.50% |
| SU240607P00039000 | 2024-05-31 3:37PM EDT | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SU240607P00039500 | 2024-05-31 3:10PM EDT | 39.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SU240607P00040000 | 2024-05-31 3:58PM EDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 6.25% |
| SU240607P00040500 | 2024-05-31 2:38PM EDT | 40.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SU240607P00041000 | 2024-05-31 2:24PM EDT | 41.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU240607P00041500 | 2024-05-31 11:06AM EDT | 41.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU240607P00042000 | 2024-05-31 10:18AM EDT | 42.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SU240607P00042500 | 2024-05-21 12:04PM EDT | 42.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SU240607P00043000 | 2024-05-30 10:55AM EDT | 43.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SU240607P00045000 | 2024-05-29 2:17PM EDT | 45.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SU240607P00047000 | 2024-05-31 3:59PM EDT | 47.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SU240607P00048000 | 2024-05-31 3:59PM EDT | 48.00 | 7.61 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SU240607P00049000 | 2024-05-30 12:06PM EDT | 49.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SU240607P00050000 | 2024-05-31 11:41AM EDT | 50.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SU240607P00051000 | 2024-05-30 12:06PM EDT | 51.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.