Suncor Energy Inc. (SU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240531C00020000 | 2024-05-23 12:22PM EDT | 20.00 | 20.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU240531C00035000 | 2024-05-20 2:54PM EDT | 35.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU240531C00035500 | 2024-05-28 12:07PM EDT | 35.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SU240531C00036000 | 2024-05-24 3:48PM EDT | 36.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SU240531C00037000 | 2024-05-24 1:19PM EDT | 37.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SU240531C00037500 | 2024-05-24 12:29PM EDT | 37.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU240531C00038000 | 2024-05-21 12:02PM EDT | 38.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SU240531C00038500 | 2024-05-22 12:34PM EDT | 38.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SU240531C00039000 | 2024-05-23 9:47AM EDT | 39.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU240531C00039500 | 2024-05-28 9:54AM EDT | 39.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SU240531C00040000 | 2024-05-28 2:41PM EDT | 40.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SU240531C00040500 | 2024-05-28 1:37PM EDT | 40.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SU240531C00041000 | 2024-05-28 3:59PM EDT | 41.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| SU240531C00041500 | 2024-05-28 2:46PM EDT | 41.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| SU240531C00042000 | 2024-05-28 1:39PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 12.50% |
| SU240531C00042500 | 2024-05-28 3:00PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| SU240531C00043000 | 2024-05-28 12:01PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| SU240531C00043500 | 2024-05-28 10:03AM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SU240531C00044000 | 2024-05-09 1:45PM EDT | 44.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SU240531C00045000 | 2024-04-11 11:12AM EDT | 45.00 | 0.13 | 0.02 | 0.22 | 0.00 | - | - | 15 | 81.25% |
| SU240531C00046000 | 2024-05-09 1:45PM EDT | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SU240531C00047000 | 2024-05-09 11:12AM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SU240531C00048000 | 2024-05-28 12:44PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| SU240531C00048500 | 2024-05-28 12:44PM EDT | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240531P00031000 | 2024-05-06 11:18AM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SU240531P00032000 | 2024-05-06 11:18AM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| SU240531P00033000 | 2024-05-23 11:31AM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SU240531P00034000 | 2024-05-28 12:32PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| SU240531P00034500 | 2024-05-28 2:50PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SU240531P00035000 | 2024-05-15 9:59AM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| SU240531P00035500 | 2024-05-15 9:50AM EDT | 35.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SU240531P00036000 | 2024-05-14 12:32PM EDT | 36.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SU240531P00036500 | 2024-05-15 9:59AM EDT | 36.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| SU240531P00037000 | 2024-05-28 11:17AM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SU240531P00037500 | 2024-05-13 1:20PM EDT | 37.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SU240531P00038000 | 2024-05-23 3:59PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 806 | 0 | 25.00% |
| SU240531P00038500 | 2024-05-24 3:18PM EDT | 38.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SU240531P00039000 | 2024-05-28 2:41PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SU240531P00039500 | 2024-05-28 2:58PM EDT | 39.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| SU240531P00040000 | 2024-05-28 3:48PM EDT | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SU240531P00040500 | 2024-05-28 12:29PM EDT | 40.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| SU240531P00041000 | 2024-05-28 2:43PM EDT | 41.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| SU240531P00041500 | 2024-05-28 2:01PM EDT | 41.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| SU240531P00042000 | 2024-05-28 11:54AM EDT | 42.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SU240531P00045500 | 2024-05-28 12:43PM EDT | 45.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.