Suncor Energy Inc. (SU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240621C00045000 | 2024-06-12 12:18PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.03 | 0.00 | - | 10 | 1,113 | 74.22% |
| SU240628C00045000 | 2024-05-31 1:11PM EDT | 2024-06-28 | 0.07 | 0.00 | 1.29 | 0.00 | - | 2 | 220 | 106.84% |
| SU240719C00045000 | 2024-06-13 3:35PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.03 | 0.00 | - | 204 | 1,557 | 33.20% |
| SU240726C00045000 | 2024-06-12 10:57AM EDT | 2024-07-26 | 0.42 | 0.00 | 1.30 | 0.00 | - | - | 8 | 60.35% |
| SU240920C00045000 | 2024-06-14 2:48PM EDT | 2024-09-20 | 0.17 | 0.16 | 0.19 | -0.03 | -15.00% | 1,177 | 901 | 27.74% |
| SU241220C00045000 | 2024-06-13 12:20PM EDT | 2024-12-20 | 0.62 | 0.33 | 0.69 | 0.00 | - | 6 | 65 | 28.76% |
| SU250117C00045000 | 2024-06-14 12:50PM EDT | 2025-01-17 | 0.65 | 0.61 | 0.72 | -0.11 | -14.47% | 2 | 15,891 | 27.22% |
| SU260116C00045000 | 2024-06-10 1:48PM EDT | 2026-01-16 | 3.25 | 2.08 | 3.40 | 0.00 | - | 36 | 2,988 | 33.48% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240621P00045000 | 2024-05-17 11:21AM EDT | 2024-06-21 | 5.50 | 6.75 | 9.40 | 0.00 | - | 2 | 2 | 182.81% |
| SU240719P00045000 | 2024-06-04 9:59AM EDT | 2024-07-19 | 7.95 | 7.15 | 10.05 | 0.00 | - | 1 | 0 | 95.02% |
| SU240920P00045000 | 2024-05-13 9:53AM EDT | 2024-09-20 | 5.45 | 5.95 | 7.15 | 0.00 | - | 170 | 715 | 0.00% |
| SU241220P00045000 | 2024-06-13 3:25PM EDT | 2024-12-20 | 8.25 | 7.55 | 9.55 | 0.00 | - | 1 | 7 | 34.57% |
| SU250117P00045000 | 2024-06-03 9:40AM EDT | 2025-01-17 | 5.85 | 7.65 | 10.25 | 0.00 | - | 2 | 649 | 39.77% |
| SU260116P00045000 | 2024-04-08 10:12AM EDT | 2026-01-16 | 8.80 | 8.35 | 8.60 | 0.00 | - | 1 | 6 | 11.28% |
© 2024 Yahoo. All rights reserved.