Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240524C00031500 | 2024-05-16 1:22PM EDT | 31.50 | 8.10 | 9.15 | 9.30 | 0.00 | - | - | 74 | 178.52% |
| SU240524C00032000 | 2024-04-05 11:18AM EDT | 32.00 | 6.95 | 6.00 | 6.70 | 0.00 | - | 2 | 1 | 0.00% |
| SU240524C00032500 | 2024-05-16 12:01PM EDT | 32.50 | 7.25 | 8.15 | 8.30 | 0.00 | - | - | 89 | 160.55% |
| SU240524C00033000 | 2024-05-15 10:58AM EDT | 33.00 | 6.20 | 7.65 | 7.85 | 0.00 | - | - | 6 | 157.42% |
| SU240524C00034000 | 2024-05-16 1:22PM EDT | 34.00 | 5.60 | 6.65 | 7.55 | 0.00 | - | - | 6 | 191.99% |
| SU240524C00034500 | 2024-05-16 12:01PM EDT | 34.50 | 5.25 | 6.15 | 6.30 | 0.00 | - | - | 3 | 125.39% |
| SU240524C00035000 | 2024-05-08 11:11AM EDT | 35.00 | 4.60 | 5.65 | 6.95 | 0.00 | - | 10 | 9 | 192.19% |
| SU240524C00036000 | 2024-05-20 1:54PM EDT | 36.00 | 4.00 | 4.65 | 4.80 | 0.00 | - | 4 | 17 | 99.22% |
| SU240524C00036500 | 2024-05-17 12:06PM EDT | 36.50 | 3.52 | 4.20 | 6.15 | 0.00 | - | 2 | 2 | 190.63% |
| SU240524C00037000 | 2024-05-09 12:07PM EDT | 37.00 | 3.20 | 3.70 | 5.65 | 0.00 | - | 1 | 35 | 177.54% |
| SU240524C00037500 | 2024-05-22 9:46AM EDT | 37.50 | 3.30 | 3.20 | 3.35 | +0.96 | +41.03% | 1 | 3 | 79.69% |
| SU240524C00038000 | 2024-05-22 9:38AM EDT | 38.00 | 2.88 | 2.75 | 2.86 | +0.05 | +1.77% | 1 | 157 | 73.83% |
| SU240524C00038500 | 2024-05-21 11:07AM EDT | 38.50 | 2.65 | 2.21 | 2.45 | 0.00 | - | 4 | 23 | 66.41% |
| SU240524C00039000 | 2024-05-21 11:28AM EDT | 39.00 | 2.25 | 1.31 | 2.00 | 0.00 | - | 3 | 176 | 71.09% |
| SU240524C00039500 | 2024-05-21 11:03AM EDT | 39.50 | 1.80 | 1.28 | 1.32 | 0.00 | - | 4 | 279 | 44.34% |
| SU240524C00040000 | 2024-05-21 1:57PM EDT | 40.00 | 1.27 | 0.81 | 1.07 | 0.00 | - | 21 | 341 | 51.17% |
| SU240524C00040500 | 2024-05-22 11:06AM EDT | 40.50 | 0.55 | 0.45 | 0.48 | -0.19 | -25.68% | 20 | 90 | 29.98% |
| SU240524C00041000 | 2024-05-21 3:49PM EDT | 41.00 | 0.21 | 0.20 | 0.23 | -0.25 | -54.35% | 1 | 1,143 | 27.54% |
| SU240524C00041500 | 2024-05-21 3:48PM EDT | 41.50 | 0.23 | 0.08 | 0.12 | 0.00 | - | 451 | 488 | 29.30% |
| SU240524C00042000 | 2024-05-22 9:41AM EDT | 42.00 | 0.07 | 0.03 | 0.07 | -0.04 | -36.36% | 1 | 134 | 32.03% |
| SU240524C00042500 | 2024-05-21 1:43PM EDT | 42.50 | 0.06 | 0.02 | 0.06 | 0.00 | - | 6 | 12 | 38.09% |
| SU240524C00043000 | 2024-05-21 12:32PM EDT | 43.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 1 | 23 | 54.30% |
| SU240524C00043500 | 2024-05-08 11:04AM EDT | 43.50 | 0.31 | 0.01 | 1.92 | 0.00 | - | - | 7 | 139.06% |
| SU240524C00044000 | 2024-05-21 11:55AM EDT | 44.00 | 0.03 | 0.01 | 2.16 | 0.00 | - | 60 | 81 | 158.50% |
| SU240524C00045000 | 2024-05-21 12:24PM EDT | 45.00 | 0.02 | 0.01 | 2.15 | 0.00 | - | 1 | 7 | 177.54% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240524P00032000 | 2024-05-16 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 100.00% |
| SU240524P00032500 | 2024-05-20 10:21AM EDT | 32.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 149.61% |
| SU240524P00033000 | 2024-05-20 2:33PM EDT | 33.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 566 | 606 | 96.88% |
| SU240524P00033500 | 2024-05-20 11:03AM EDT | 33.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 17 | 90.63% |
| SU240524P00034000 | 2024-05-20 3:40PM EDT | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 14 | 84.38% |
| SU240524P00034500 | 2024-05-21 9:52AM EDT | 34.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 121 | 78.13% |
| SU240524P00035000 | 2024-05-09 11:29AM EDT | 35.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 7 | 28 | 71.88% |
| SU240524P00035500 | 2024-05-15 9:56AM EDT | 35.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 14 | 16 | 65.63% |
| SU240524P00036000 | 2024-05-21 11:18AM EDT | 36.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 34 | 59.38% |
| SU240524P00036500 | 2024-05-20 1:38PM EDT | 36.50 | 0.11 | 0.01 | 0.02 | 0.00 | - | 8 | 47 | 57.03% |
| SU240524P00037000 | 2024-05-22 9:30AM EDT | 37.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 424 | 461 | 53.13% |
| SU240524P00037500 | 2024-05-17 11:21AM EDT | 37.50 | 0.03 | 0.01 | 2.14 | 0.00 | - | 3 | 453 | 162.70% |
| SU240524P00038000 | 2024-05-20 3:28PM EDT | 38.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 21 | 320 | 113.87% |
| SU240524P00038500 | 2024-05-16 3:12PM EDT | 38.50 | 0.13 | 0.01 | 1.28 | 0.00 | - | 236 | 363 | 101.76% |
| SU240524P00039000 | 2024-05-21 12:47PM EDT | 39.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 24 | 543 | 32.81% |
| SU240524P00039500 | 2024-05-21 12:28PM EDT | 39.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 11 | 131 | 24.61% |
| SU240524P00040000 | 2024-05-22 10:32AM EDT | 40.00 | 0.06 | 0.07 | 0.11 | +0.02 | +50.00% | 2 | 257 | 21.88% |
| SU240524P00040500 | 2024-05-21 12:22PM EDT | 40.50 | 0.13 | 0.19 | 0.23 | -0.02 | -13.33% | 1 | 128 | 18.26% |
| SU240524P00041000 | 2024-05-22 9:58AM EDT | 41.00 | 0.44 | 0.44 | 0.47 | +0.14 | +46.67% | 12 | 82 | 12.89% |
| SU240524P00041500 | 2024-05-21 12:19PM EDT | 41.50 | 0.60 | 0.81 | 0.86 | 0.00 | - | 274 | 280 | 0.00% |
| SU240524P00042000 | 2024-05-21 11:41AM EDT | 42.00 | 0.97 | 1.28 | 1.33 | 0.00 | - | 32 | 29 | 0.00% |
© 2024 Yahoo. All rights reserved.