UK markets open in 7 hours 26 minutes
NIKKEI 225
38,487.90 +433.80 (+1.14%) HANG SENG
18,079.61 -150.59 (-0.83%) CRUDE OIL
76.63 -0.36 (-0.47%) GOLD FUTURES
2,345.60 -0.20 (-0.01%) DOW
38,686.32 +574.82 (+1.51%) Bitcoin GBP
53,240.30 +118.98 (+0.22%)
Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240607C00037000 | 2024-05-07 3:43PM EDT | 2024-06-07 | 2.40 | 3.65 | 5.85 | 0.00 | - | 10 | 16 | 119.04% |
| SU240621C00037000 | 2024-05-31 12:49PM EDT | 2024-06-21 | 3.48 | 1.75 | 5.10 | +0.81 | +30.34% | 6 | 1,528 | 76.76% |
| SU240628C00037000 | 2024-05-23 2:01PM EDT | 2024-06-28 | 3.22 | 1.76 | 5.85 | 0.00 | - | 5 | 27 | 86.08% |
| SU240719C00037000 | 2024-05-29 3:00PM EDT | 2024-07-19 | 2.86 | 3.00 | 4.10 | 0.00 | - | 9 | 5,929 | 25.93% |
| SU240920C00037000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 4.60 | 4.65 | 4.80 | +0.76 | +19.79% | 15 | 1,677 | 28.39% |
| SU241220C00037000 | 2024-05-30 1:09PM EDT | 2024-12-20 | 5.06 | 5.40 | 6.55 | +0.56 | +12.44% | 2 | 4 | 38.05% |
| SU250117C00037000 | 2024-05-31 3:33PM EDT | 2025-01-17 | 5.45 | 5.65 | 5.75 | +0.45 | +9.00% | 15 | 1,438 | 28.59% |
| SU260116C00037000 | 2024-05-29 1:28PM EDT | 2026-01-16 | 7.00 | 7.80 | 9.05 | 0.00 | - | 13 | 471 | 35.54% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240607P00037000 | 2024-05-30 9:48AM EDT | 2024-06-07 | 0.05 | 0.01 | 0.04 | 0.00 | - | 5 | 25 | 44.92% |
| SU240614P00037000 | 2024-05-21 12:54PM EDT | 2024-06-14 | 0.06 | 0.04 | 0.07 | 0.00 | - | 14 | 142 | 34.18% |
| SU240621P00037000 | 2024-05-29 11:29AM EDT | 2024-06-21 | 0.21 | 0.06 | 0.64 | 0.00 | - | 7 | 561 | 54.98% |
| SU240628P00037000 | 2024-05-28 3:48PM EDT | 2024-06-28 | 0.13 | 0.03 | 0.25 | 0.00 | - | 10 | 13 | 33.40% |
| SU240705P00037000 | 2024-05-30 12:16PM EDT | 2024-07-05 | 0.23 | 0.13 | 0.19 | 0.00 | - | 16 | 36 | 27.34% |
| SU240719P00037000 | 2024-05-24 3:34PM EDT | 2024-07-19 | 0.33 | 0.12 | 0.63 | 0.00 | - | 17 | 2,941 | 35.25% |
| SU240920P00037000 | 2024-05-30 1:53PM EDT | 2024-09-20 | 1.01 | 0.53 | 1.46 | +0.16 | +18.82% | 29 | 230 | 35.01% |
| SU241220P00037000 | 2024-05-16 10:33AM EDT | 2024-12-20 | 1.72 | 1.40 | 1.51 | 0.00 | - | 1 | 5 | 26.45% |
| SU250117P00037000 | 2024-05-30 10:46AM EDT | 2025-01-17 | 1.82 | 1.57 | 1.70 | 0.00 | - | 312 | 1,743 | 26.54% |
| SU260116P00037000 | 2024-05-31 12:42PM EDT | 2026-01-16 | 3.70 | 3.00 | 3.70 | +0.25 | +7.25% | 60 | 611 | 27.43% |
© 2024 Yahoo. All rights reserved.