UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.81 +0.79 (+1.01%) GOLD FUTURES
2,392.30 +32.40 (+1.37%) DOW
39,910.57 +352.46 (+0.89%) Bitcoin GBP
52,126.38 +3,564.52 (+7.34%)
Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Strike:37.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240517C00037000 | 2024-05-15 10:08AM EDT | 2024-05-17 | 1.58 | 1.66 | 2.41 | -0.88 | -35.77% | 1 | 570 | 41.80% |
| SU240524C00037000 | 2024-05-09 12:07PM EDT | 2024-05-24 | 3.20 | 1.59 | 2.75 | 0.00 | - | 2 | 35 | 47.75% |
| SU240531C00037000 | 2024-05-10 2:23PM EDT | 2024-05-31 | 3.40 | 2.50 | 2.58 | 0.00 | - | 1 | 3 | 29.00% |
| SU240607C00037000 | 2024-05-07 3:43PM EDT | 2024-06-07 | 2.40 | 2.53 | 2.59 | 0.00 | - | 10 | 16 | 24.81% |
| SU240621C00037000 | 2024-05-15 1:48PM EDT | 2024-06-21 | 2.68 | 2.61 | 2.68 | -0.28 | -9.46% | 10 | 1,546 | 22.51% |
| SU240719C00037000 | 2024-05-15 10:36AM EDT | 2024-07-19 | 2.74 | 2.87 | 2.94 | -0.46 | -14.38% | 38 | 5,989 | 22.39% |
| SU240920C00037000 | 2024-05-15 1:10PM EDT | 2024-09-20 | 3.70 | 3.55 | 3.65 | +0.21 | +6.02% | 18 | 1,972 | 25.03% |
| SU241220C00037000 | 2024-05-06 9:42AM EDT | 2024-12-20 | 4.50 | 4.40 | 4.50 | 0.00 | - | 1 | 4 | 26.83% |
| SU250117C00037000 | 2024-05-15 2:43PM EDT | 2025-01-17 | 4.68 | 4.60 | 4.75 | +0.03 | +0.65% | 41 | 1,411 | 27.37% |
| SU260116C00037000 | 2024-05-14 3:00PM EDT | 2026-01-16 | 6.40 | 6.70 | 6.95 | -0.25 | -3.76% | 1 | 457 | 28.96% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240517P00037000 | 2024-05-13 11:07AM EDT | 2024-05-17 | 0.22 | 0.01 | 0.98 | 0.00 | - | 7 | 539 | 99.12% |
| SU240524P00037000 | 2024-05-15 2:50PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 224 | 82 | 28.71% |
| SU240531P00037000 | 2024-05-09 11:01AM EDT | 2024-05-31 | 0.11 | 0.08 | 0.11 | 0.00 | - | 30 | 140 | 24.02% |
| SU240607P00037000 | 2024-05-13 11:31AM EDT | 2024-06-07 | 0.22 | 0.20 | 0.23 | 0.00 | - | 5 | 6 | 25.59% |
| SU240614P00037000 | 2024-05-14 10:40AM EDT | 2024-06-14 | 0.31 | 0.28 | 0.32 | 0.00 | - | 33 | 49 | 25.59% |
| SU240621P00037000 | 2024-05-15 10:22AM EDT | 2024-06-21 | 0.52 | 0.34 | 0.37 | +0.18 | +52.94% | 1 | 584 | 24.51% |
| SU240719P00037000 | 2024-05-15 10:22AM EDT | 2024-07-19 | 0.75 | 0.56 | 0.58 | +0.15 | +25.00% | 1 | 2,874 | 22.78% |
| SU240920P00037000 | 2024-05-14 10:18AM EDT | 2024-09-20 | 1.21 | 1.16 | 1.20 | 0.00 | - | 1 | 192 | 24.17% |
| SU241220P00037000 | 2024-05-09 2:52PM EDT | 2024-12-20 | 1.69 | 1.89 | 1.93 | 0.00 | - | 36 | 4 | 25.16% |
| SU250117P00037000 | 2024-05-15 10:04AM EDT | 2025-01-17 | 2.30 | 2.05 | 2.11 | +0.13 | +5.99% | 2 | 1,496 | 25.21% |
| SU260116P00037000 | 2024-05-13 3:41PM EDT | 2026-01-16 | 3.95 | 3.90 | 4.10 | 0.00 | - | 524 | 611 | 26.53% |
© 2024 Yahoo. All rights reserved.