Suncor Energy Inc. (SU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240503C00032000 | 2024-04-08 3:03PM EDT | 32.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SU240503C00034000 | 2024-04-02 2:38PM EDT | 34.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 13 | 7 | 0.00% |
| SU240503C00036000 | 2024-04-17 10:08AM EDT | 36.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SU240503C00036500 | 2024-04-23 12:08PM EDT | 36.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SU240503C00037000 | 2024-04-25 10:01AM EDT | 37.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| SU240503C00037500 | 2024-04-29 3:01PM EDT | 37.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SU240503C00038000 | 2024-04-29 9:43AM EDT | 38.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| SU240503C00038500 | 2024-04-29 9:36AM EDT | 38.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| SU240503C00039000 | 2024-04-29 3:54PM EDT | 39.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| SU240503C00039500 | 2024-04-29 3:54PM EDT | 39.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 172 | 308 | 0.00% |
| SU240503C00040000 | 2024-04-29 3:53PM EDT | 40.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 539 | 887 | 3.13% |
| SU240503C00040500 | 2024-04-29 3:55PM EDT | 40.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 87 | 220 | 6.25% |
| SU240503C00041000 | 2024-04-29 3:19PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 96 | 6.25% |
| SU240503C00042000 | 2024-04-22 10:26AM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 41 | 12.50% |
| SU240503C00043000 | 2024-04-23 2:30PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| SU240503C00044000 | 2024-04-18 1:42PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 110 | 42 | 25.00% |
| SU240503C00046000 | 2024-04-18 1:42PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240503P00032000 | 2024-04-19 1:25PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 50.00% |
| SU240503P00032500 | 2024-04-19 1:25PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 50.00% |
| SU240503P00033000 | 2024-04-18 12:34PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 51 | 50.00% |
| SU240503P00034000 | 2024-04-24 11:29AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| SU240503P00034500 | 2024-04-19 2:04PM EDT | 34.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SU240503P00035000 | 2024-04-24 3:57PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| SU240503P00035500 | 2024-04-17 9:45AM EDT | 35.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SU240503P00036000 | 2024-04-26 9:30AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 25.00% |
| SU240503P00036500 | 2024-04-25 11:12AM EDT | 36.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1,005 | 25.00% |
| SU240503P00037000 | 2024-04-26 11:38AM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 12.50% |
| SU240503P00037500 | 2024-04-26 9:55AM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| SU240503P00038000 | 2024-04-29 2:36PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 384 | 492 | 12.50% |
| SU240503P00038500 | 2024-04-29 3:50PM EDT | 38.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 55 | 102 | 6.25% |
| SU240503P00039000 | 2024-04-29 11:01AM EDT | 39.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 15 | 104 | 6.25% |
| SU240503P00039500 | 2024-04-29 3:40PM EDT | 39.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 69 | 123 | 1.56% |
| SU240503P00040000 | 2024-04-29 1:43PM EDT | 40.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 0.00% |
| SU240503P00041000 | 2024-04-29 2:44PM EDT | 41.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 20 | 17 | 0.00% |
© 2024 Yahoo. All rights reserved.