Suncor Energy Inc. (SU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240621C00037000 | 2024-06-14 3:51PM EDT | 2024-06-21 | 0.33 | 0.26 | 0.30 | -0.22 | -40.00% | 44 | 786 | 25.59% |
| SU240628C00037000 | 2024-06-13 10:29AM EDT | 2024-06-28 | 0.87 | 0.25 | 0.75 | 0.00 | - | 10 | 50 | 34.13% |
| SU240705C00037000 | 2024-06-14 10:44AM EDT | 2024-07-05 | 0.58 | 0.59 | 1.23 | -0.71 | -55.04% | 1 | 1 | 41.65% |
| SU240712C00037000 | 2024-06-13 12:27PM EDT | 2024-07-12 | 1.07 | 0.62 | 0.97 | 0.00 | - | 1 | 1 | 29.25% |
| SU240719C00037000 | 2024-06-14 3:20PM EDT | 2024-07-19 | 0.88 | 0.94 | 0.99 | -0.32 | -26.67% | 26 | 5,730 | 26.51% |
| SU240726C00037000 | 2024-06-13 3:27PM EDT | 2024-07-26 | 1.30 | 0.11 | 1.86 | 0.00 | - | 13 | 13 | 41.99% |
| SU240920C00037000 | 2024-06-14 3:22PM EDT | 2024-09-20 | 1.80 | 1.82 | 1.89 | -0.32 | -15.09% | 63 | 1,645 | 27.69% |
| SU241220C00037000 | 2024-06-14 9:37AM EDT | 2024-12-20 | 2.65 | 2.11 | 2.81 | -0.33 | -11.07% | 25 | 49 | 28.66% |
| SU250117C00037000 | 2024-06-13 9:58AM EDT | 2025-01-17 | 2.85 | 2.75 | 3.05 | -0.40 | -12.31% | 4 | 1,438 | 28.88% |
| SU260116C00037000 | 2024-06-07 9:53AM EDT | 2026-01-16 | 6.40 | 4.35 | 5.35 | 0.00 | - | 1 | 436 | 30.21% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240621P00037000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.62 | 0.64 | 0.70 | +0.14 | +29.17% | 26 | 572 | 24.41% |
| SU240628P00037000 | 2024-06-14 1:06PM EDT | 2024-06-28 | 0.94 | 0.65 | 0.89 | +0.28 | +42.42% | 10 | 29 | 23.78% |
| SU240705P00037000 | 2024-06-05 12:20PM EDT | 2024-07-05 | 0.62 | 0.88 | 1.15 | 0.00 | - | 11 | 33 | 26.95% |
| SU240712P00037000 | 2024-06-14 9:48AM EDT | 2024-07-12 | 1.18 | 0.99 | 1.30 | +0.83 | +237.14% | 2 | 2 | 27.00% |
| SU240719P00037000 | 2024-06-14 2:17PM EDT | 2024-07-19 | 1.17 | 1.16 | 1.21 | +0.14 | +13.59% | 90 | 3,218 | 22.02% |
| SU240726P00037000 | 2024-06-12 10:48AM EDT | 2024-07-26 | 0.60 | 1.21 | 1.73 | 0.00 | - | - | 3 | 30.71% |
| SU240920P00037000 | 2024-06-14 1:55PM EDT | 2024-09-20 | 2.04 | 2.02 | 2.08 | +0.58 | +39.73% | 7 | 235 | 24.63% |
| SU241220P00037000 | 2024-06-10 10:28AM EDT | 2024-12-20 | 2.12 | 2.75 | 2.98 | 0.00 | - | 10 | 21 | 26.29% |
| SU250117P00037000 | 2024-06-14 12:24PM EDT | 2025-01-17 | 3.00 | 2.88 | 3.05 | +1.18 | +64.84% | 10 | 1,743 | 25.16% |
| SU260116P00037000 | 2024-06-13 9:57AM EDT | 2026-01-16 | 4.65 | 3.90 | 5.05 | 0.00 | - | 50 | 611 | 26.28% |
© 2024 Yahoo. All rights reserved.