Suncor Energy Inc. (SU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240621C00020000 | 2024-01-04 4:03PM EDT | 20.00 | 13.85 | 11.15 | 13.30 | 0.00 | - | 28 | 19 | 0.00% |
| SU240621C00023000 | 2024-04-08 10:19AM EDT | 23.00 | 15.75 | 15.90 | 16.05 | 0.00 | - | 20 | 15 | 0.00% |
| SU240621C00024000 | 2024-01-22 10:53AM EDT | 24.00 | 7.90 | 9.35 | 9.55 | 0.00 | - | - | 1 | 0.00% |
| SU240621C00025000 | 2024-05-21 2:37PM EDT | 25.00 | 16.04 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 0.00% |
| SU240621C00026000 | 2024-05-24 10:22AM EDT | 26.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 22 | 642 | 0.00% |
| SU240621C00027000 | 2024-04-02 12:12PM EDT | 27.00 | 10.80 | 10.95 | 12.60 | 0.00 | - | 100 | 1,167 | 0.00% |
| SU240621C00028000 | 2024-03-01 3:36PM EDT | 28.00 | 7.45 | 9.15 | 10.80 | 0.00 | - | 100 | 751 | 0.00% |
| SU240621C00029000 | 2024-05-28 2:01PM EDT | 29.00 | 11.51 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| SU240621C00030000 | 2024-05-08 1:51PM EDT | 30.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 737 | 0.00% |
| SU240621C00031000 | 2024-05-15 10:28AM EDT | 31.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 354 | 0.00% |
| SU240621C00032000 | 2024-05-24 3:02PM EDT | 32.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2,090 | 0.00% |
| SU240621C00033000 | 2024-05-20 9:49AM EDT | 33.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 2,372 | 0.00% |
| SU240621C00034000 | 2024-05-28 1:01PM EDT | 34.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,916 | 0.00% |
| SU240621C00035000 | 2024-05-28 12:17PM EDT | 35.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 4 | 1,264 | 0.00% |
| SU240621C00036000 | 2024-05-28 2:55PM EDT | 36.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 22 | 1,403 | 0.00% |
| SU240621C00037000 | 2024-05-28 3:35PM EDT | 37.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 6 | 1,528 | 0.00% |
| SU240621C00038000 | 2024-05-28 3:09PM EDT | 38.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 59 | 2,822 | 0.00% |
| SU240621C00038500 | 2024-05-28 9:32AM EDT | 38.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| SU240621C00039000 | 2024-05-28 1:11PM EDT | 39.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 101 | 2,916 | 0.00% |
| SU240621C00039500 | 2024-05-28 1:46PM EDT | 39.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 8 | 68 | 0.00% |
| SU240621C00040000 | 2024-05-28 1:46PM EDT | 40.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 279 | 3,812 | 0.00% |
| SU240621C00040500 | 2024-05-28 1:02PM EDT | 40.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 30 | 122 | 0.00% |
| SU240621C00041000 | 2024-05-28 2:53PM EDT | 41.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 208 | 1,421 | 1.56% |
| SU240621C00041500 | 2024-05-28 2:13PM EDT | 41.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 68 | 204 | 3.13% |
| SU240621C00042000 | 2024-05-28 12:29PM EDT | 42.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 13 | 359 | 3.13% |
| SU240621C00042500 | 2024-05-28 11:22AM EDT | 42.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 13 | 85 | 6.25% |
| SU240621C00043000 | 2024-05-21 3:57PM EDT | 43.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 52 | 117 | 6.25% |
| SU240621C00043500 | 2024-05-20 10:11AM EDT | 43.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 12 | 6.25% |
| SU240621C00044000 | 2024-05-28 3:26PM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 6.25% |
| SU240621C00044500 | 2024-05-24 11:42AM EDT | 44.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 36 | 12.50% |
| SU240621C00045000 | 2024-05-24 11:10AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 1,267 | 12.50% |
| SU240621C00046000 | 2024-05-24 11:42AM EDT | 46.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 40 | 12.50% |
| SU240621C00047000 | 2024-05-24 11:43AM EDT | 47.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 12.50% |
| SU240621C00050000 | 2024-04-26 9:55AM EDT | 50.00 | 0.03 | 0.01 | 0.30 | 0.00 | - | 100 | 334 | 51.95% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240621P00020000 | 2024-01-03 1:50PM EDT | 20.00 | 0.08 | 0.02 | 0.15 | 0.00 | - | 2 | 5 | 138.28% |
| SU240621P00023000 | 2024-02-22 1:43PM EDT | 23.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 1 | 11 | 97.66% |
| SU240621P00024000 | 2024-01-19 2:32PM EDT | 24.00 | 0.35 | 0.12 | 0.16 | 0.00 | - | 3 | 3 | 115.82% |
| SU240621P00025000 | 2024-03-25 2:26PM EDT | 25.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 15 | 193 | 105.86% |
| SU240621P00026000 | 2024-04-19 2:58PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SU240621P00027000 | 2024-05-09 10:35AM EDT | 27.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1,071 | 50.00% |
| SU240621P00028000 | 2024-05-10 11:24AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 25.00% |
| SU240621P00029000 | 2024-04-04 10:27AM EDT | 29.00 | 0.10 | 0.02 | 0.75 | 0.00 | - | 2 | 1,366 | 100.00% |
| SU240621P00030000 | 2024-05-28 12:58PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 821 | 25.00% |
| SU240621P00031000 | 2024-05-28 1:00PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,127 | 25.00% |
| SU240621P00032000 | 2024-05-28 1:11PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 3,944 | 25.00% |
| SU240621P00033000 | 2024-05-28 1:11PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 4,724 | 25.00% |
| SU240621P00034000 | 2024-05-28 11:00AM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 1,528 | 12.50% |
| SU240621P00034500 | 2024-05-28 11:11AM EDT | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 12.50% |
| SU240621P00035000 | 2024-05-28 11:07AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 4,087 | 12.50% |
| SU240621P00035500 | 2024-05-28 10:25AM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 48 | 12.50% |
| SU240621P00036000 | 2024-05-28 10:25AM EDT | 36.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 1,560 | 12.50% |
| SU240621P00036500 | 2024-05-22 9:30AM EDT | 36.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| SU240621P00037000 | 2024-05-28 12:26PM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 554 | 12.50% |
| SU240621P00037500 | 2024-05-23 10:55AM EDT | 37.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 3,843 | 6.25% |
| SU240621P00038000 | 2024-05-28 3:48PM EDT | 38.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 404 | 6.25% |
| SU240621P00038500 | 2024-05-28 3:10PM EDT | 38.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| SU240621P00039000 | 2024-05-28 11:10AM EDT | 39.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 1,298 | 6.25% |
| SU240621P00039500 | 2024-05-28 10:59AM EDT | 39.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 16 | 49 | 3.13% |
| SU240621P00040000 | 2024-05-28 12:18PM EDT | 40.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 1,805 | 1.56% |
| SU240621P00040500 | 2024-05-28 3:41PM EDT | 40.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3 | 207 | 0.39% |
| SU240621P00041000 | 2024-05-28 12:00PM EDT | 41.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 16 | 139 | 0.00% |
| SU240621P00041500 | 2024-05-23 9:50AM EDT | 41.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 57 | 0.00% |
| SU240621P00042000 | 2024-05-24 10:26AM EDT | 42.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 134 | 0.00% |
| SU240621P00042500 | 2024-05-24 10:00AM EDT | 42.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SU240621P00043000 | 2024-05-24 10:00AM EDT | 43.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SU240621P00043500 | 2024-05-21 11:10AM EDT | 43.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SU240621P00044000 | 2024-05-20 11:51AM EDT | 44.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| SU240621P00045000 | 2024-05-17 11:21AM EDT | 45.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SU240621P00045500 | 2024-05-20 3:08PM EDT | 45.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SU240621P00046000 | 2024-05-20 3:08PM EDT | 46.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 0.00% |
| SU240621P00047000 | 2024-05-14 12:29PM EDT | 47.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SU240621P00048000 | 2024-05-23 2:37PM EDT | 48.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SU240621P00050000 | 2024-05-23 2:37PM EDT | 50.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
© 2024 Yahoo. All rights reserved.