UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.91 +0.89 (+1.14%) GOLD FUTURES
2,392.30 +32.40 (+1.37%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,939.45 +3,367.25 (+6.93%)
Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:39.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240517C00039000 | 2024-05-15 1:11PM EDT | 2024-05-17 | 0.56 | 0.54 | 0.59 | +0.17 | +43.59% | 203 | 1,398 | 24.41% |
| SU240524C00039000 | 2024-05-15 3:19PM EDT | 2024-05-24 | 0.76 | 0.81 | 0.86 | -0.24 | -24.00% | 81 | 155 | 24.51% |
| SU240531C00039000 | 2024-05-15 1:01PM EDT | 2024-05-31 | 1.03 | 0.78 | 1.03 | -0.07 | -6.36% | 45 | 23 | 23.93% |
| SU240607C00039000 | 2024-05-06 12:55PM EDT | 2024-06-07 | 1.27 | 0.91 | 1.14 | 0.00 | - | 1 | 35 | 22.95% |
| SU240614C00039000 | 2024-05-08 11:34AM EDT | 2024-06-14 | 1.45 | 0.97 | 1.24 | 0.00 | - | 10 | 50 | 22.41% |
| SU240621C00039000 | 2024-05-15 3:46PM EDT | 2024-06-21 | 1.22 | 1.24 | 1.27 | -0.13 | -9.63% | 78 | 2,705 | 20.85% |
| SU240719C00039000 | 2024-05-10 3:09PM EDT | 2024-07-19 | 2.20 | 1.64 | 1.66 | 0.00 | - | - | 10 | 21.73% |
| SU240920C00039000 | 2024-05-15 11:30AM EDT | 2024-09-20 | 2.43 | 2.42 | 2.46 | +0.15 | +6.58% | 22 | 127 | 24.20% |
| SU241220C00039000 | 2024-05-15 10:09AM EDT | 2024-12-20 | 2.80 | 3.30 | 3.40 | -0.55 | -16.42% | 30 | 18 | 26.32% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240517P00039000 | 2024-05-15 12:54PM EDT | 2024-05-17 | 0.14 | 0.10 | 0.14 | -0.20 | -58.82% | 76 | 346 | 21.29% |
| SU240524P00039000 | 2024-05-14 2:08PM EDT | 2024-05-24 | 0.47 | 0.34 | 0.38 | +0.01 | +2.17% | 2 | 100 | 21.68% |
| SU240531P00039000 | 2024-05-15 3:35PM EDT | 2024-05-31 | 0.50 | 0.34 | 0.61 | +0.08 | +19.05% | 23 | 372 | 23.63% |
| SU240607P00039000 | 2024-05-14 11:46AM EDT | 2024-06-07 | 1.20 | 0.75 | 1.39 | +0.48 | +66.67% | 10 | 57 | 39.60% |
| SU240614P00039000 | 2024-05-15 11:27AM EDT | 2024-06-14 | 0.96 | 0.82 | 0.93 | +0.29 | +43.28% | 5 | 6 | 24.66% |
| SU240621P00039000 | 2024-05-15 1:42PM EDT | 2024-06-21 | 0.99 | 0.97 | 1.00 | -0.14 | -12.39% | 10 | 1,366 | 23.68% |
| SU240719P00039000 | 2024-05-10 12:08PM EDT | 2024-07-19 | 1.13 | 1.24 | 1.27 | 0.00 | - | - | 9 | 22.05% |
| SU240920P00039000 | 2024-05-15 10:12AM EDT | 2024-09-20 | 2.49 | 1.94 | 1.99 | +0.70 | +39.11% | 5 | 245 | 23.56% |
| SU241220P00039000 | 2024-04-25 11:00AM EDT | 2024-12-20 | 3.20 | 2.60 | 2.76 | 0.00 | - | - | 60 | 24.43% |
© 2024 Yahoo. All rights reserved.