Suncor Energy Inc. (SU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:38.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240621C00038000 | 2024-06-14 2:55PM EDT | 2024-06-21 | 0.10 | 0.07 | 0.29 | -0.09 | -47.37% | 68 | 2,017 | 39.26% |
| SU240628C00038000 | 2024-06-14 1:13PM EDT | 2024-06-28 | 0.28 | 0.15 | 0.41 | -0.34 | -54.84% | 4 | 49 | 32.86% |
| SU240705C00038000 | 2024-06-14 9:30AM EDT | 2024-07-05 | 0.55 | 0.27 | 0.35 | +0.02 | +3.77% | 7 | 9 | 24.81% |
| SU240712C00038000 | 2024-06-14 1:57PM EDT | 2024-07-12 | 0.38 | 0.08 | 0.66 | -0.24 | -38.71% | 2 | 12 | 30.18% |
| SU240719C00038000 | 2024-06-14 11:22AM EDT | 2024-07-19 | 0.53 | 0.55 | 0.59 | -0.13 | -19.70% | 5 | 2,985 | 25.29% |
| SU240726C00038000 | 2024-06-13 12:49PM EDT | 2024-07-26 | 0.89 | 0.50 | 0.80 | 0.00 | - | 1 | 1 | 27.69% |
| SU240920C00038000 | 2024-06-14 3:19PM EDT | 2024-09-20 | 1.37 | 1.39 | 1.45 | -0.54 | -28.27% | 137 | 2,178 | 27.05% |
| SU241220C00038000 | 2024-06-13 9:38AM EDT | 2024-12-20 | 2.83 | 2.10 | 2.53 | 0.00 | - | 26 | 316 | 29.86% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240621P00038000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 1.40 | 1.43 | 1.61 | +0.39 | +38.61% | 44 | 447 | 32.81% |
| SU240628P00038000 | 2024-06-12 2:59PM EDT | 2024-06-28 | 0.60 | 1.51 | 1.85 | 0.00 | - | 23 | 90 | 33.69% |
| SU240705P00038000 | 2024-06-13 2:10PM EDT | 2024-07-05 | 1.36 | 1.36 | 1.99 | 0.00 | - | 13 | 118 | 32.03% |
| SU240712P00038000 | 2024-06-06 3:21PM EDT | 2024-07-12 | 0.85 | 1.64 | 2.05 | 0.00 | - | - | 1 | 29.40% |
| SU240719P00038000 | 2024-06-14 3:47PM EDT | 2024-07-19 | 1.78 | 1.76 | 1.83 | +0.24 | +15.58% | 47 | 3,597 | 20.80% |
| SU240726P00038000 | 2024-06-12 10:46AM EDT | 2024-07-26 | 2.03 | 1.80 | 1.96 | +1.07 | +111.46% | 3 | 3 | 21.97% |
| SU240920P00038000 | 2024-06-14 3:48PM EDT | 2024-09-20 | 2.67 | 2.38 | 2.70 | +0.30 | +12.66% | 12 | 779 | 24.76% |
| SU241220P00038000 | 2024-06-04 12:55PM EDT | 2024-12-20 | 3.05 | 1.85 | 3.45 | 0.00 | - | 3 | 22 | 25.09% |
© 2024 Yahoo. All rights reserved.