UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.70 +0.68 (+0.87%) GOLD FUTURES
2,393.80 +33.90 (+1.44%) DOW
39,831.60 +273.49 (+0.69%) Bitcoin GBP
51,605.07 +3,245.21 (+6.71%)
Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Strike:40.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240517C00040000 | 2024-05-15 2:08PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.11 | +0.02 | +25.00% | 82 | 1,068 | 23.05% |
| SU240524C00040000 | 2024-05-15 10:19AM EDT | 2024-05-24 | 0.15 | 0.31 | 0.35 | -0.08 | -34.78% | 8 | 191 | 23.24% |
| SU240531C00040000 | 2024-05-15 12:47PM EDT | 2024-05-31 | 0.48 | 0.45 | 0.50 | +0.07 | +17.07% | 129 | 298 | 22.51% |
| SU240607C00040000 | 2024-05-15 1:43PM EDT | 2024-06-07 | 0.56 | 0.55 | 0.89 | +0.02 | +3.70% | 5 | 98 | 28.86% |
| SU240614C00040000 | 2024-05-14 10:17AM EDT | 2024-06-14 | 1.12 | 0.66 | 0.69 | 0.00 | - | 10 | 789 | 20.95% |
| SU240621C00040000 | 2024-05-15 11:34AM EDT | 2024-06-21 | 0.73 | 0.75 | 0.77 | 0.00 | - | 375 | 4,117 | 20.53% |
| SU240628C00040000 | 2024-05-14 3:43PM EDT | 2024-06-28 | 0.75 | 0.84 | 0.89 | 0.00 | - | 1 | 5 | 21.09% |
| SU240719C00040000 | 2024-05-15 1:19PM EDT | 2024-07-19 | 1.19 | 1.14 | 1.16 | -0.03 | -2.46% | 33 | 3,202 | 21.49% |
| SU240920C00040000 | 2024-05-15 11:52AM EDT | 2024-09-20 | 1.93 | 1.91 | 1.95 | +0.04 | +2.12% | 30 | 773 | 23.85% |
| SU241220C00040000 | 2024-05-15 12:19PM EDT | 2024-12-20 | 2.82 | 2.83 | 2.90 | -0.62 | -18.02% | 16 | 130 | 26.05% |
| SU250117C00040000 | 2024-05-15 10:15AM EDT | 2025-01-17 | 2.60 | 3.05 | 3.10 | -0.33 | -11.26% | 61 | 3,090 | 26.07% |
| SU260116C00040000 | 2024-05-10 11:25AM EDT | 2026-01-16 | 6.04 | 4.50 | 5.50 | 0.00 | - | 6 | 591 | 28.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240517P00040000 | 2024-05-14 3:57PM EDT | 2024-05-17 | 0.85 | 0.43 | 0.71 | 0.00 | - | 172 | 515 | 21.68% |
| SU240524P00040000 | 2024-05-13 11:20AM EDT | 2024-05-24 | 0.87 | 0.85 | 0.88 | +0.08 | +10.13% | 2 | 23 | 19.63% |
| SU240531P00040000 | 2024-05-14 2:58PM EDT | 2024-05-31 | 1.23 | 0.97 | 1.02 | 0.00 | - | 5 | 36 | 19.53% |
| SU240607P00040000 | 2024-05-14 2:26PM EDT | 2024-06-07 | 1.52 | 1.33 | 1.38 | 0.00 | - | 5 | 28 | 25.73% |
| SU240614P00040000 | 2024-05-10 10:16AM EDT | 2024-06-14 | 1.01 | 1.44 | 1.59 | 0.00 | - | - | 10 | 27.30% |
| SU240621P00040000 | 2024-05-15 9:48AM EDT | 2024-06-21 | 2.25 | 1.52 | 1.55 | +0.45 | +25.00% | 10 | 457 | 23.83% |
| SU240719P00040000 | 2024-05-10 11:33AM EDT | 2024-07-19 | 1.92 | 1.77 | 1.80 | +0.36 | +23.08% | 1 | 711 | 21.88% |
| SU240920P00040000 | 2024-05-15 10:00AM EDT | 2024-09-20 | 2.87 | 2.47 | 2.51 | +0.21 | +7.89% | 28 | 232 | 23.28% |
| SU241220P00040000 | 2024-05-15 9:51AM EDT | 2024-12-20 | 3.65 | 3.20 | 3.30 | +0.22 | +6.41% | 2 | 96 | 24.30% |
| SU250117P00040000 | 2024-05-15 10:28AM EDT | 2025-01-17 | 3.70 | 3.35 | 3.45 | +0.35 | +10.45% | 127 | 376 | 24.05% |
| SU260116P00040000 | 2024-05-15 11:08AM EDT | 2026-01-16 | 5.45 | 5.30 | 5.45 | +0.25 | +4.81% | 388 | 252 | 25.18% |
© 2024 Yahoo. All rights reserved.