How I founded Britain's most respected removals firm

'Doing removals defines you for the rest of your working life'

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

36.58

-0.34

(-0.92%)

At close: 04:00PM EDT

36.54

-0.04

(-0.11%)

After hours:

06:00PM EDT

In the money

Show:ListStraddle

Strike:39.00

Callsfor21 June 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
SU240621C00039000	2024-06-13 3:51PM EDT	2024-06-21	0.06	0.02	0.06	0.00	-	47	2,960	35.16%
SU240628C00039000	2024-06-14 11:40AM EDT	2024-06-28	0.06	0.05	1.06	-0.55	-90.16%	5	71	51.22%
SU240705C00039000	2024-06-13 10:35AM EDT	2024-07-05	0.25	0.10	0.34	0.00	-	5	13	33.30%
SU240719C00039000	2024-06-12 2:26PM EDT	2024-07-19	0.98	0.26	0.34	0.00	-	24	158	25.54%
SU240726C00039000	2024-06-10 3:17PM EDT	2024-07-26	1.11	0.31	0.53	0.00	-	-	1	28.22%
SU240920C00039000	2024-06-13 3:43PM EDT	2024-09-20	1.20	0.26	1.29	0.00	-	6	228	29.64%
SU241220C00039000	2024-06-14 12:53PM EDT	2024-12-20	1.85	1.44	1.96	-0.65	-26.00%	10	61	27.93%

Putsfor21 June 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
SU240621P00039000	2024-06-14 3:29PM EDT	2024-06-21	2.51	2.03	2.54	+1.68	+202.41%	1	1,273	42.38%
SU240628P00039000	2024-06-12 11:02AM EDT	2024-06-28	1.10	1.25	2.95	0.00	-	49	228	50.10%
SU240705P00039000	2024-06-03 1:25PM EDT	2024-07-05	1.10	2.28	3.95	0.00	-	10	10	72.66%
SU240712P00039000	2024-06-12 9:36AM EDT	2024-07-12	1.15	2.40	2.65	0.00	-	5	2	24.71%
SU240719P00039000	2024-06-12 2:58PM EDT	2024-07-19	1.44	1.31	2.96	0.00	-	32	3,844	31.25%
SU240726P00039000	2024-06-12 10:46AM EDT	2024-07-26	2.82	2.33	2.74	+1.42	+101.43%	3	4	22.71%
SU240920P00039000	2024-06-14 2:50PM EDT	2024-09-20	3.32	3.20	4.90	+0.27	+8.85%	1,177	247	45.95%
SU241220P00039000	2024-06-10 11:15AM EDT	2024-12-20	3.05	3.90	4.05	0.00	-	10	86	24.71%