UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
77.86 -0.80 (-1.02%) GOLD FUTURES
2,396.60 -29.30 (-1.21%) DOW
39,829.23 -43.76 (-0.11%) Bitcoin GBP
55,251.96 +398.95 (+0.73%)
Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Strike:35.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240524C00035000 | 2024-05-08 11:11AM EDT | 2024-05-24 | 4.60 | 5.70 | 5.80 | 0.00 | - | 10 | 9 | 68.75% |
| SU240531C00035000 | 2024-05-20 2:54PM EDT | 2024-05-31 | 5.10 | 5.70 | 6.00 | 0.00 | - | 1 | 4 | 60.35% |
| SU240621C00035000 | 2024-05-22 11:13AM EDT | 2024-06-21 | 5.90 | 5.70 | 5.80 | -0.18 | -2.96% | 2 | 1,266 | 30.08% |
| SU240719C00035000 | 2024-05-21 2:35PM EDT | 2024-07-19 | 6.11 | 5.75 | 7.60 | 0.00 | - | 2 | 1,098 | 67.87% |
| SU240920C00035000 | 2024-05-22 11:13AM EDT | 2024-09-20 | 6.34 | 6.15 | 6.25 | -0.31 | -4.66% | 9 | 2,108 | 26.81% |
| SU241220C00035000 | 2024-05-03 9:48AM EDT | 2024-12-20 | 5.15 | 6.75 | 6.90 | 0.00 | - | 62 | 61 | 28.27% |
| SU250117C00035000 | 2024-05-22 9:44AM EDT | 2025-01-17 | 7.05 | 6.90 | 7.05 | -0.25 | -3.42% | 1 | 2,477 | 28.13% |
| SU260116C00035000 | 2024-05-21 2:17PM EDT | 2026-01-16 | 9.25 | 8.85 | 9.15 | 0.00 | - | 8 | 69 | 30.21% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240524P00035000 | 2024-05-09 11:29AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.02 | 0.00 | - | 7 | 28 | 73.44% |
| SU240531P00035000 | 2024-05-15 9:59AM EDT | 2024-05-31 | 0.07 | 0.01 | 2.14 | 0.00 | - | 16 | 4 | 126.37% |
| SU240607P00035000 | 2024-05-20 9:54AM EDT | 2024-06-07 | 0.04 | 0.01 | 1.29 | 0.00 | - | 6 | 25 | 78.71% |
| SU240614P00035000 | 2024-05-20 9:59AM EDT | 2024-06-14 | 0.04 | 0.01 | 0.05 | 0.00 | - | 12 | 13 | 33.59% |
| SU240621P00035000 | 2024-05-20 3:21PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.05 | 0.00 | - | 16 | 2,940 | 29.49% |
| SU240719P00035000 | 2024-05-21 10:23AM EDT | 2024-07-19 | 0.12 | 0.11 | 0.14 | 0.00 | - | 1 | 4,256 | 26.56% |
| SU240920P00035000 | 2024-05-21 11:40AM EDT | 2024-09-20 | 0.38 | 0.42 | 0.45 | 0.00 | - | 91 | 3,950 | 25.78% |
| SU241220P00035000 | 2024-05-21 1:45PM EDT | 2024-12-20 | 0.91 | 0.94 | 1.02 | 0.00 | - | 14 | 106 | 26.76% |
| SU250117P00035000 | 2024-05-21 10:44AM EDT | 2025-01-17 | 1.08 | 1.08 | 1.12 | 0.00 | - | 22 | 1,257 | 26.22% |
| SU260116P00035000 | 2024-05-21 1:21PM EDT | 2026-01-16 | 2.90 | 1.25 | 3.05 | 0.00 | - | 2 | 522 | 28.22% |
© 2024 Yahoo. All rights reserved.