UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.79 +0.77 (+0.99%) GOLD FUTURES
2,392.40 +32.50 (+1.38%) DOW
39,842.59 +284.48 (+0.72%) Bitcoin GBP
51,631.05 +3,213.95 (+6.64%)
Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Strike:32.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240517C00032000 | 2024-05-03 12:57PM EDT | 2024-05-17 | 6.35 | 7.25 | 7.35 | 0.00 | - | 7 | 5 | 96.88% |
| SU240524C00032000 | 2024-04-05 11:18AM EDT | 2024-05-24 | 6.95 | 6.00 | 6.70 | 0.00 | - | 2 | 1 | 0.00% |
| SU240621C00032000 | 2024-05-08 11:54AM EDT | 2024-06-21 | 7.64 | 7.30 | 7.50 | 0.00 | - | 3 | 2,108 | 43.75% |
| SU240719C00032000 | 2024-05-15 12:04PM EDT | 2024-07-19 | 7.45 | 7.35 | 7.50 | +0.33 | +4.63% | 11 | 428 | 33.20% |
| SU240920C00032000 | 2024-05-08 11:21AM EDT | 2024-09-20 | 7.90 | 6.35 | 7.80 | 0.00 | - | 30 | 316 | 31.64% |
| SU250117C00032000 | 2024-05-08 1:29PM EDT | 2025-01-17 | 7.85 | 8.00 | 8.25 | 0.00 | - | 76 | 1,522 | 29.03% |
| SU260116C00032000 | 2024-05-15 2:04PM EDT | 2026-01-16 | 9.80 | 8.65 | 10.70 | -0.45 | -4.39% | 1 | 150 | 34.96% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240517P00032000 | 2024-05-13 12:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 223 | 1,234 | 110.16% |
| SU240531P00032000 | 2024-05-06 11:18AM EDT | 2024-05-31 | 0.04 | 0.01 | 1.29 | 0.00 | - | 9 | 18 | 97.95% |
| SU240607P00032000 | 2024-05-07 11:16AM EDT | 2024-06-07 | 0.12 | 0.01 | 0.75 | 0.00 | - | 7 | 7 | 69.24% |
| SU240614P00032000 | 2024-05-07 11:24AM EDT | 2024-06-14 | 0.07 | 0.01 | 1.34 | 0.00 | - | - | 8 | 73.49% |
| SU240621P00032000 | 2024-05-14 9:55AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.42 | +0.03 | +150.00% | 16 | 3,935 | 56.74% |
| SU240719P00032000 | 2024-05-09 11:25AM EDT | 2024-07-19 | 0.33 | 0.06 | 0.16 | 0.00 | - | 1 | 4,383 | 33.20% |
| SU240920P00032000 | 2024-05-10 3:46PM EDT | 2024-09-20 | 0.22 | 0.23 | 0.27 | 0.00 | - | 7 | 324 | 27.10% |
| SU241220P00032000 | 2024-05-10 10:54AM EDT | 2024-12-20 | 0.60 | 0.62 | 0.66 | 0.00 | - | 2 | 5 | 27.37% |
| SU250117P00032000 | 2024-05-13 12:21PM EDT | 2025-01-17 | 0.73 | 0.74 | 0.78 | 0.00 | - | 843 | 3,215 | 27.39% |
| SU260116P00032000 | 2024-05-02 3:44PM EDT | 2026-01-16 | 2.63 | 2.22 | 2.32 | 0.00 | - | 100 | 289 | 28.41% |
© 2024 Yahoo. All rights reserved.