Suncor Energy Inc. (SU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240719C00015000 | 2023-12-01 4:28PM EDT | 15.00 | 18.21 | 17.00 | 17.25 | 0.00 | - | 1 | 2 | 0.00% |
| SU240719C00018000 | 2023-11-30 4:24PM EDT | 18.00 | 15.33 | 14.05 | 14.30 | 0.00 | - | 4 | 4 | 0.00% |
| SU240719C00020000 | 2024-02-29 1:14PM EDT | 20.00 | 14.15 | 16.20 | 19.05 | 0.00 | - | 3 | 70 | 0.00% |
| SU240719C00023000 | 2024-03-05 11:26AM EDT | 23.00 | 11.89 | 15.70 | 15.85 | 0.00 | - | 5 | 151 | 0.00% |
| SU240719C00025000 | 2024-01-23 2:46PM EDT | 25.00 | 6.91 | 8.65 | 8.85 | 0.00 | - | 1 | 79 | 0.00% |
| SU240719C00028000 | 2024-05-06 12:25PM EDT | 28.00 | 11.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SU240719C00030000 | 2024-05-09 11:51AM EDT | 30.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SU240719C00032000 | 2024-05-24 11:51AM EDT | 32.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SU240719C00035000 | 2024-05-28 1:05PM EDT | 35.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SU240719C00036000 | 2024-05-28 12:27PM EDT | 36.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SU240719C00037000 | 2024-05-28 1:36PM EDT | 37.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SU240719C00038000 | 2024-05-28 3:35PM EDT | 38.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SU240719C00039000 | 2024-05-28 9:45AM EDT | 39.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SU240719C00040000 | 2024-05-28 3:41PM EDT | 40.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SU240719C00041000 | 2024-05-28 3:52PM EDT | 41.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.78% |
| SU240719C00042000 | 2024-05-28 2:22PM EDT | 42.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SU240719C00043000 | 2024-05-28 3:26PM EDT | 43.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| SU240719C00044000 | 2024-05-28 11:49AM EDT | 44.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SU240719C00045000 | 2024-05-28 2:16PM EDT | 45.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SU240719C00047000 | 2024-05-28 10:47AM EDT | 47.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SU240719C00050000 | 2024-05-23 10:19AM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240719P00015000 | 2024-03-19 2:42PM EDT | 15.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 63 | 103.13% |
| SU240719P00018000 | 2023-11-29 2:10PM EDT | 18.00 | 0.12 | 0.00 | 0.28 | 0.00 | - | 3 | 293 | 115.63% |
| SU240719P00020000 | 2024-01-08 11:21AM EDT | 20.00 | 0.17 | 0.03 | 0.77 | 0.00 | - | 1 | 145 | 126.17% |
| SU240719P00023000 | 2024-05-13 2:31PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SU240719P00025000 | 2024-05-13 12:38PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SU240719P00028000 | 2024-05-09 11:25AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SU240719P00030000 | 2024-05-15 12:47PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SU240719P00032000 | 2024-05-24 11:40AM EDT | 32.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SU240719P00033000 | 2024-05-24 11:41AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SU240719P00034000 | 2024-05-28 10:24AM EDT | 34.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SU240719P00035000 | 2024-05-28 12:08PM EDT | 35.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SU240719P00036000 | 2024-05-20 12:48PM EDT | 36.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SU240719P00037000 | 2024-05-24 3:34PM EDT | 37.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SU240719P00038000 | 2024-05-24 3:47PM EDT | 38.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 6.25% |
| SU240719P00039000 | 2024-05-24 3:56PM EDT | 39.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 3.13% |
| SU240719P00040000 | 2024-05-28 1:04PM EDT | 40.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SU240719P00041000 | 2024-05-24 3:55PM EDT | 41.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SU240719P00042000 | 2024-05-28 1:29PM EDT | 42.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SU240719P00045000 | 2024-05-24 2:59PM EDT | 45.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SU240719P00047000 | 2023-09-14 11:45AM EDT | 47.00 | 12.15 | 12.90 | 13.05 | 0.00 | - | - | 10 | 145.46% |
| SU240719P00050000 | 2023-11-28 3:10PM EDT | 50.00 | 17.50 | 17.85 | 18.25 | 0.00 | - | - | 0 | 192.94% |
© 2024 Yahoo. All rights reserved.