Suncor Energy Inc. (SU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240621C00032000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 4.65 | 2.67 | 5.70 | -0.35 | -7.00% | 1 | 7 | 162.60% |
| SU240719C00032000 | 2024-06-14 9:34AM EDT | 2024-07-19 | 4.85 | 2.85 | 4.95 | -1.55 | -24.22% | 2 | 32 | 43.36% |
| SU240920C00032000 | 2024-06-13 9:54AM EDT | 2024-09-20 | 5.90 | 5.25 | 6.25 | 0.00 | - | 50 | 370 | 49.73% |
| SU241220C00032000 | 2024-06-07 9:58AM EDT | 2024-12-20 | 7.45 | 4.30 | 6.85 | 0.00 | - | 6 | 5 | 42.65% |
| SU250117C00032000 | 2024-06-12 3:15PM EDT | 2025-01-17 | 7.48 | 5.80 | 6.10 | 0.00 | - | 10 | 1,491 | 31.65% |
| SU260116C00032000 | 2024-06-13 2:53PM EDT | 2026-01-16 | 8.09 | 5.90 | 8.05 | 0.00 | - | 5 | 222 | 31.89% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240621P00032000 | 2024-06-14 3:42PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.09 | 0.00 | - | 342 | 3,824 | 62.89% |
| SU240628P00032000 | 2024-06-13 11:32AM EDT | 2024-06-28 | 0.15 | 0.01 | 0.20 | 0.00 | - | 8 | 38 | 58.01% |
| SU240712P00032000 | 2024-06-06 11:08AM EDT | 2024-07-12 | 0.11 | 0.00 | 1.28 | 0.00 | - | - | 16 | 59.77% |
| SU240719P00032000 | 2024-06-13 10:37AM EDT | 2024-07-19 | 0.10 | 0.06 | 0.14 | 0.00 | - | 16 | 4,420 | 32.52% |
| SU240726P00032000 | 2024-06-13 10:39AM EDT | 2024-07-26 | 0.14 | 0.08 | 1.33 | 0.00 | - | 8 | 8 | 50.44% |
| SU240920P00032000 | 2024-06-14 10:44AM EDT | 2024-09-20 | 0.50 | 0.36 | 0.66 | +0.09 | +21.95% | 3 | 335 | 31.93% |
| SU241220P00032000 | 2024-05-10 10:54AM EDT | 2024-12-20 | 0.60 | 0.73 | 0.78 | 0.00 | - | 1 | 5 | 24.61% |
| SU250117P00032000 | 2024-06-13 2:05PM EDT | 2025-01-17 | 1.04 | 1.06 | 1.22 | 0.00 | - | 270 | 3,334 | 28.27% |
| SU260116P00032000 | 2024-05-02 3:44PM EDT | 2026-01-16 | 2.63 | 1.61 | 2.12 | 0.00 | - | 100 | 289 | 23.33% |
© 2024 Yahoo. All rights reserved.