Summit Materials, Inc. (SUM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SUM240517C00030000 | 2024-02-14 12:19PM EDT | 30.00 | 7.90 | 9.10 | 13.50 | 0.00 | - | 1 | 0 | 196.78% |
| SUM240517C00032500 | 2024-02-15 12:58PM EDT | 32.50 | 8.00 | 7.10 | 11.50 | 0.00 | - | 1 | 23 | 182.23% |
| SUM240517C00035000 | 2024-04-26 10:32AM EDT | 35.00 | 5.50 | 3.10 | 7.00 | 0.00 | - | 1 | 67 | 72.75% |
| SUM240517C00037500 | 2024-05-02 12:31PM EDT | 37.50 | 1.43 | 2.00 | 2.60 | 0.00 | - | 3 | 164 | 46.88% |
| SUM240517C00040000 | 2024-05-03 1:19PM EDT | 40.00 | 0.81 | 0.55 | 0.80 | +0.06 | +8.00% | 2 | 150 | 33.79% |
| SUM240517C00042500 | 2024-05-02 3:43PM EDT | 42.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 4 | 130 | 37.70% |
| SUM240517C00045000 | 2024-05-02 12:12PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 3,196 | 48.34% |
| SUM240517C00047500 | 2024-04-09 9:30AM EDT | 47.50 | 0.70 | 0.00 | 1.00 | 0.00 | - | 3 | 48 | 86.13% |
| SUM240517C00050000 | 2024-04-12 11:57AM EDT | 50.00 | 0.17 | 0.00 | 1.00 | 0.00 | - | 10 | 21 | 101.37% |
| SUM240517C00052500 | 2024-04-05 2:43PM EDT | 52.50 | 0.30 | 0.00 | 1.00 | 0.00 | - | 10 | 12 | 115.14% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SUM240517P00020000 | 2023-09-25 3:56PM EDT | 20.00 | 0.35 | 0.00 | 2.85 | 0.00 | - | 1 | 1 | 338.28% |
| SUM240517P00027500 | 2023-10-23 1:25PM EDT | 27.50 | 1.25 | 0.35 | 1.35 | 0.00 | - | - | 8 | 175.59% |
| SUM240517P00030000 | 2024-04-12 12:04PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 111.52% |
| SUM240517P00032500 | 2024-04-30 9:51AM EDT | 32.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 286 | 86.13% |
| SUM240517P00035000 | 2024-05-01 2:05PM EDT | 35.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 5 | 2,028 | 65.63% |
| SUM240517P00037500 | 2024-05-03 3:00PM EDT | 37.50 | 0.23 | 0.15 | 1.85 | -0.57 | -71.25% | 11 | 1,927 | 60.35% |
| SUM240517P00040000 | 2024-05-02 1:20PM EDT | 40.00 | 1.50 | 0.80 | 1.90 | 0.00 | - | 2 | 89 | 52.05% |
| SUM240517P00042500 | 2024-04-22 3:32PM EDT | 42.50 | 4.00 | 1.95 | 5.00 | 0.00 | - | 1 | 34 | 101.95% |
| SUM240517P00045000 | 2024-04-08 2:33PM EDT | 45.00 | 3.13 | 4.10 | 6.80 | 0.00 | - | 1 | 3 | 100.98% |
© 2024 Yahoo. All rights reserved.