Suncor Energy Inc. (SU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU241220C00030000 | 2024-05-16 10:24AM EDT | 30.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU241220C00031000 | 2024-05-15 10:28AM EDT | 31.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SU241220C00033000 | 2024-05-20 10:09AM EDT | 33.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU241220C00034000 | 2024-05-14 9:45AM EDT | 34.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU241220C00035000 | 2024-05-03 9:48AM EDT | 35.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| SU241220C00036000 | 2024-05-24 10:17AM EDT | 36.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SU241220C00037000 | 2024-05-06 9:42AM EDT | 37.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU241220C00038000 | 2024-05-22 12:03PM EDT | 38.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU241220C00039000 | 2024-05-23 1:17PM EDT | 39.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SU241220C00040000 | 2024-05-28 1:28PM EDT | 40.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU241220C00041000 | 2024-05-28 9:30AM EDT | 41.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SU241220C00042000 | 2024-05-24 12:54PM EDT | 42.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SU241220C00043000 | 2024-05-28 1:28PM EDT | 43.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SU241220C00044000 | 2024-05-28 12:08PM EDT | 44.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SU241220C00045000 | 2024-05-22 10:46AM EDT | 45.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SU241220C00046000 | 2024-05-21 9:46AM EDT | 46.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SU241220C00050000 | 2024-05-21 10:46AM EDT | 50.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SU241220C00055000 | 2024-05-21 11:48AM EDT | 55.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU241220P00029000 | 2024-05-06 3:20PM EDT | 29.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SU241220P00030000 | 2024-05-24 12:39PM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 12.50% |
| SU241220P00032000 | 2024-05-10 10:54AM EDT | 32.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SU241220P00033000 | 2024-05-09 12:36PM EDT | 33.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SU241220P00034000 | 2024-05-21 1:45PM EDT | 34.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SU241220P00035000 | 2024-05-21 1:45PM EDT | 35.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SU241220P00036000 | 2024-05-23 10:45AM EDT | 36.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SU241220P00037000 | 2024-05-16 10:33AM EDT | 37.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SU241220P00038000 | 2024-05-28 12:07PM EDT | 38.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SU241220P00039000 | 2024-04-25 11:00AM EDT | 39.00 | 3.20 | 2.36 | 2.45 | 0.00 | - | - | 60 | 26.93% |
| SU241220P00040000 | 2024-05-28 2:01PM EDT | 40.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SU241220P00041000 | 2024-05-24 3:43PM EDT | 41.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU241220P00042000 | 2024-05-21 9:46AM EDT | 42.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SU241220P00043000 | 2024-05-20 9:37AM EDT | 43.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SU241220P00044000 | 2024-05-17 10:08AM EDT | 44.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| SU241220P00045000 | 2024-05-21 3:13PM EDT | 45.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU241220P00046000 | 2024-05-28 9:44AM EDT | 46.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU241220P00050000 | 2024-04-25 9:46AM EDT | 50.00 | 11.25 | 8.10 | 12.15 | 0.00 | - | - | 8 | 47.71% |
© 2024 Yahoo. All rights reserved.