UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.88 +0.86 (+1.10%) GOLD FUTURES
2,391.90 +32.00 (+1.36%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,925.56 +3,382.90 (+6.97%)
Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:38.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240517C00038000 | 2024-05-15 3:28PM EDT | 2024-05-17 | 1.37 | 0.87 | 1.69 | +0.18 | +15.13% | 73 | 1,301 | 57.42% |
| SU240524C00038000 | 2024-05-15 3:50PM EDT | 2024-05-24 | 1.52 | 1.19 | 1.59 | +0.08 | +5.56% | 216 | 70 | 26.17% |
| SU240531C00038000 | 2024-05-15 3:14PM EDT | 2024-05-31 | 1.65 | 1.16 | 2.98 | +0.09 | +5.77% | 10 | 28 | 66.41% |
| SU240607C00038000 | 2024-05-15 11:09AM EDT | 2024-06-07 | 1.63 | 1.26 | 1.82 | -0.63 | -27.88% | 10 | 35 | 24.32% |
| SU240614C00038000 | 2024-05-08 3:59PM EDT | 2024-06-14 | 1.75 | 1.64 | 2.92 | 0.00 | - | - | 2 | 47.75% |
| SU240621C00038000 | 2024-05-15 3:48PM EDT | 2024-06-21 | 1.85 | 1.53 | 2.05 | -0.30 | -13.95% | 3 | 2,855 | 24.61% |
| SU240920C00038000 | 2024-05-13 9:39AM EDT | 2024-09-20 | 3.70 | 2.84 | 3.00 | 0.00 | - | 11 | 2,099 | 24.32% |
| SU241220C00038000 | 2024-05-09 9:44AM EDT | 2024-12-20 | 4.00 | 3.80 | 3.90 | 0.00 | - | 18 | 275 | 26.32% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240517P00038000 | 2024-05-15 10:34AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.20 | -0.03 | -42.86% | 6 | 1,336 | 48.83% |
| SU240524P00038000 | 2024-05-15 3:01PM EDT | 2024-05-24 | 0.14 | 0.11 | 0.53 | -0.08 | -36.36% | 50 | 79 | 42.68% |
| SU240531P00038000 | 2024-05-14 3:24PM EDT | 2024-05-31 | 0.32 | 0.20 | 0.32 | 0.00 | - | 26 | 66 | 25.24% |
| SU240607P00038000 | 2024-05-15 2:31PM EDT | 2024-06-07 | 0.43 | 0.37 | 0.96 | +0.03 | +7.50% | 15 | 43 | 39.45% |
| SU240614P00038000 | 2024-05-15 11:27AM EDT | 2024-06-14 | 0.55 | 0.51 | 0.57 | -0.14 | -20.29% | 6 | 8 | 25.24% |
| SU240621P00038000 | 2024-05-15 10:17AM EDT | 2024-06-21 | 0.93 | 0.61 | 0.82 | +0.34 | +57.63% | 2 | 385 | 28.32% |
| SU240719P00038000 | 2024-05-10 1:40PM EDT | 2024-07-19 | 0.74 | 0.54 | 1.42 | 0.00 | - | - | 19 | 31.15% |
| SU240920P00038000 | 2024-05-13 3:05PM EDT | 2024-09-20 | 1.49 | 1.51 | 1.92 | 0.00 | - | 5 | 352 | 27.93% |
| SU241220P00038000 | 2024-04-25 3:58PM EDT | 2024-12-20 | 2.60 | 2.27 | 2.80 | +0.05 | +1.96% | 10 | 4 | 28.89% |
© 2024 Yahoo. All rights reserved.