Suncor Energy Inc. (SU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240614C00020000 | 2024-06-06 2:11PM EDT | 20.00 | 18.33 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SU240614C00025000 | 2024-06-06 2:11PM EDT | 25.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SU240614C00029500 | 2024-06-07 12:01PM EDT | 29.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SU240614C00031500 | 2024-06-10 9:47AM EDT | 31.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SU240614C00035000 | 2024-06-04 9:44AM EDT | 35.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SU240614C00036000 | 2024-06-04 1:26PM EDT | 36.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SU240614C00036500 | 2024-06-04 9:50AM EDT | 36.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SU240614C00037000 | 2024-06-10 2:13PM EDT | 37.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SU240614C00037500 | 2024-06-10 12:56PM EDT | 37.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 101 | 114 | 0.00% |
| SU240614C00038000 | 2024-06-10 3:50PM EDT | 38.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SU240614C00038500 | 2024-06-10 2:13PM EDT | 38.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| SU240614C00039000 | 2024-06-10 3:55PM EDT | 39.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| SU240614C00039500 | 2024-06-10 3:56PM EDT | 39.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| SU240614C00040000 | 2024-06-10 3:55PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| SU240614C00040500 | 2024-06-10 3:56PM EDT | 40.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SU240614C00041000 | 2024-06-07 12:31PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 111 | 25.00% |
| SU240614C00041500 | 2024-06-07 11:51AM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 25.00% |
| SU240614C00042000 | 2024-06-10 2:00PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 115 | 208 | 25.00% |
| SU240614C00042500 | 2024-05-28 1:46PM EDT | 42.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SU240614C00043000 | 2024-06-05 9:51AM EDT | 43.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| SU240614C00044000 | 2024-05-31 12:56PM EDT | 44.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SU240614C00045000 | 2024-05-24 11:44AM EDT | 45.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 50.00% |
| SU240614C00046000 | 2024-06-10 11:25AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 50.00% |
| SU240614C00048000 | 2024-06-07 12:37PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240614P00029000 | 2024-05-31 12:07PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SU240614P00030000 | 2024-05-23 11:30AM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| SU240614P00031000 | 2024-05-13 10:53AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SU240614P00032000 | 2024-05-07 11:24AM EDT | 32.00 | 0.07 | 0.01 | 0.51 | 0.00 | - | - | 8 | 135.94% |
| SU240614P00033000 | 2024-05-13 10:54AM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SU240614P00034000 | 2024-06-05 11:01AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| SU240614P00035000 | 2024-05-29 12:52PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 25.00% |
| SU240614P00035500 | 2024-06-10 12:41PM EDT | 35.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SU240614P00036000 | 2024-06-10 12:55PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| SU240614P00036500 | 2024-06-10 11:49AM EDT | 36.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| SU240614P00037000 | 2024-06-10 12:30PM EDT | 37.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 6.25% |
| SU240614P00037500 | 2024-06-10 1:12PM EDT | 37.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 14 | 38 | 6.25% |
| SU240614P00038000 | 2024-06-10 3:32PM EDT | 38.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 18 | 305 | 1.56% |
| SU240614P00038500 | 2024-06-10 3:02PM EDT | 38.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 61 | 98 | 0.00% |
| SU240614P00039000 | 2024-06-10 1:30PM EDT | 39.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SU240614P00039500 | 2024-06-07 10:08AM EDT | 39.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| SU240614P00040000 | 2024-06-07 12:26PM EDT | 40.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 0.00% |
| SU240614P00040500 | 2024-06-04 1:30PM EDT | 40.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| SU240614P00041000 | 2024-06-03 11:46AM EDT | 41.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 130 | 0.00% |
| SU240614P00041500 | 2024-06-04 3:11PM EDT | 41.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SU240614P00042500 | 2024-05-30 12:10PM EDT | 42.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SU240614P00045500 | 2024-05-30 2:07PM EDT | 45.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SU240614P00046000 | 2024-05-23 12:22PM EDT | 46.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SU240614P00048000 | 2024-05-29 3:21PM EDT | 48.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SU240614P00049000 | 2024-05-30 3:15PM EDT | 49.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
© 2024 Yahoo. All rights reserved.