Suncor Energy Inc. (SU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU250117C00015000 | 2024-06-13 2:05PM EDT | 15.00 | 22.14 | 0.00 | 0.00 | 0.00 | - | 7 | 259 | 0.00% |
| SU250117C00018000 | 2024-06-03 3:46PM EDT | 18.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 170 | 50 | 0.00% |
| SU250117C00020000 | 2024-06-06 12:39PM EDT | 20.00 | 18.37 | 0.00 | 0.00 | 0.00 | - | 70 | 147 | 0.00% |
| SU250117C00023000 | 2024-06-06 12:54PM EDT | 23.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 83 | 136 | 0.00% |
| SU250117C00025000 | 2024-06-11 12:38PM EDT | 25.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 655 | 0.00% |
| SU250117C00028000 | 2024-06-18 9:40AM EDT | 28.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 1 | 953 | 0.00% |
| SU250117C00030000 | 2024-06-17 12:26PM EDT | 30.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 752 | 0.00% |
| SU250117C00032000 | 2024-06-12 3:15PM EDT | 32.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 10 | 1,491 | 0.00% |
| SU250117C00035000 | 2024-06-18 2:22PM EDT | 35.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2,509 | 0.00% |
| SU250117C00037000 | 2024-06-18 9:44AM EDT | 37.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 2 | 1,438 | 0.00% |
| SU250117C00040000 | 2024-06-17 3:02PM EDT | 40.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 54 | 3,136 | 3.13% |
| SU250117C00042000 | 2024-06-18 9:57AM EDT | 42.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4,250 | 3.13% |
| SU250117C00045000 | 2024-06-17 2:47PM EDT | 45.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 13 | 15,891 | 6.25% |
| SU250117C00050000 | 2024-06-14 10:20AM EDT | 50.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 8 | 1,586 | 12.50% |
| SU250117C00055000 | 2024-06-12 3:20PM EDT | 55.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 1,518 | 12.50% |
| SU250117C00060000 | 2024-05-24 3:11PM EDT | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU250117P00015000 | 2024-06-04 3:54PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 3,423 | 25.00% |
| SU250117P00018000 | 2024-06-17 12:47PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 1,670 | 25.00% |
| SU250117P00020000 | 2024-06-06 3:01PM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,221 | 25.00% |
| SU250117P00023000 | 2024-06-13 12:13PM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3,245 | 12.50% |
| SU250117P00025000 | 2024-06-13 11:45AM EDT | 25.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 1,150 | 12.50% |
| SU250117P00028000 | 2024-06-14 3:46PM EDT | 28.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 12 | 845 | 6.25% |
| SU250117P00030000 | 2024-06-18 10:25AM EDT | 30.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 1,709 | 6.25% |
| SU250117P00032000 | 2024-06-13 2:05PM EDT | 32.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 270 | 3,334 | 6.25% |
| SU250117P00035000 | 2024-06-18 11:34AM EDT | 35.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 1,256 | 1.56% |
| SU250117P00037000 | 2024-06-14 12:24PM EDT | 37.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1,743 | 0.03% |
| SU250117P00040000 | 2024-06-18 2:44PM EDT | 40.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 486 | 0.00% |
| SU250117P00042000 | 2024-06-04 9:43AM EDT | 42.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 888 | 0.00% |
| SU250117P00045000 | 2024-06-03 9:40AM EDT | 45.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 649 | 0.00% |
| SU250117P00050000 | 2024-05-21 3:10PM EDT | 50.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SU250117P00055000 | 2023-11-28 3:12PM EDT | 55.00 | 22.46 | 21.75 | 23.25 | 0.00 | - | - | 0 | 83.23% |
© 2024 Yahoo. All rights reserved.