SU - Suncor Energy Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU230616C00015000 | 2023-05-15 12:49PM EDT | 15.00 | 14.19 | 12.95 | 13.00 | 0.00 | - | 10 | 7 | 115.63% |
| SU230616C00018000 | 2023-04-24 10:14AM EDT | 18.00 | 12.85 | 11.20 | 11.40 | 0.00 | - | 2 | 4 | 246.39% |
| SU230616C00020000 | 2023-05-18 12:16PM EDT | 20.00 | 8.23 | 7.90 | 8.00 | 0.00 | - | 86 | 95 | 78.13% |
| SU230616C00021000 | 2023-04-03 2:23PM EDT | 21.00 | 12.15 | 7.70 | 7.80 | 0.00 | - | 18 | 18 | 148.63% |
| SU230616C00022000 | 2023-04-21 2:21PM EDT | 22.00 | 8.60 | 6.65 | 6.85 | 0.00 | - | 1 | 35 | 132.13% |
| SU230616C00023000 | 2023-05-05 1:29PM EDT | 23.00 | 6.77 | 4.95 | 5.00 | 0.00 | - | 1 | 780 | 49.22% |
| SU230616C00024000 | 2023-05-18 2:12PM EDT | 24.00 | 4.30 | 3.95 | 4.00 | 0.00 | - | 4 | 30 | 40.23% |
| SU230616C00025000 | 2023-05-26 1:41PM EDT | 25.00 | 3.10 | 2.92 | 3.05 | 0.00 | - | 206 | 842 | 37.89% |
| SU230616C00025500 | 2023-05-24 9:53AM EDT | 25.50 | 3.65 | 2.45 | 2.52 | 0.00 | - | - | 4 | 29.30% |
| SU230616C00026000 | 2023-05-26 12:40PM EDT | 26.00 | 1.98 | 2.01 | 2.09 | 0.00 | - | 3 | 102 | 30.86% |
| SU230616C00026500 | 2023-05-31 11:50AM EDT | 26.50 | 1.51 | 1.58 | 1.64 | -0.06 | -3.82% | 2 | 19 | 28.42% |
| SU230616C00027000 | 2023-05-26 12:52PM EDT | 27.00 | 1.23 | 1.22 | 1.26 | 0.00 | - | 14 | 204 | 28.32% |
| SU230616C00027500 | 2023-05-31 1:04PM EDT | 27.50 | 0.90 | 0.92 | 0.97 | -0.30 | -25.00% | 1 | 123 | 29.88% |
| SU230616C00028000 | 2023-05-31 11:18AM EDT | 28.00 | 0.67 | 0.68 | 0.69 | -0.26 | -27.96% | 160 | 4,200 | 29.40% |
| SU230616C00028500 | 2023-05-30 11:49AM EDT | 28.50 | 0.69 | 0.47 | 0.49 | 0.00 | - | 80 | 1,105 | 29.88% |
| SU230616C00029000 | 2023-05-31 11:05AM EDT | 29.00 | 0.33 | 0.32 | 0.35 | -0.24 | -42.11% | 26 | 1,681 | 30.86% |
| SU230616C00029500 | 2023-05-31 9:53AM EDT | 29.50 | 0.21 | 0.21 | 0.23 | -0.10 | -32.26% | 7 | 118 | 30.96% |
| SU230616C00030000 | 2023-05-31 12:09PM EDT | 30.00 | 0.13 | 0.14 | 0.15 | -0.09 | -40.91% | 63 | 1,541 | 31.25% |
| SU230616C00030500 | 2023-05-30 2:32PM EDT | 30.50 | 0.16 | 0.09 | 0.11 | 0.00 | - | 20 | 51 | 32.81% |
| SU230616C00031000 | 2023-05-31 11:10AM EDT | 31.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 90 | 1,676 | 34.18% |
| SU230616C00031500 | 2023-05-30 1:12PM EDT | 31.50 | 0.08 | 0.04 | 0.07 | 0.00 | - | 10 | 51 | 36.91% |
| SU230616C00032000 | 2023-05-31 11:56AM EDT | 32.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 3 | 1,489 | 37.89% |
| SU230616C00032500 | 2023-05-24 10:56AM EDT | 32.50 | 0.12 | 0.02 | 0.06 | 0.00 | - | - | 0 | 42.58% |
| SU230616C00033000 | 2023-05-30 1:24PM EDT | 33.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 20 | 2,715 | 42.58% |
| SU230616C00034000 | 2023-05-24 10:44AM EDT | 34.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 7 | 3,488 | 50.78% |
| SU230616C00035000 | 2023-05-31 12:31PM EDT | 35.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 3 | 4,124 | 50.78% |
| SU230616C00036000 | 2023-05-26 11:41AM EDT | 36.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 5 | 3,870 | 55.86% |
| SU230616C00037000 | 2023-05-23 10:04AM EDT | 37.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 1,915 | 56.25% |
| SU230616C00038000 | 2023-05-15 2:25PM EDT | 38.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 696 | 65.63% |
| SU230616C00039000 | 2023-05-31 11:56AM EDT | 39.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 40 | 2,422 | 67.97% |
| SU230616C00040000 | 2023-05-22 9:30AM EDT | 40.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2,126 | 72.66% |
| SU230616C00041000 | 2023-05-15 3:37PM EDT | 41.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 3 | 84 | 76.56% |
| SU230616C00042000 | 2023-05-04 12:14PM EDT | 42.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2 | 207 | 81.25% |
| SU230616C00043000 | 2023-05-22 3:38PM EDT | 43.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 84.38% |
| SU230616C00044000 | 2023-04-19 9:38AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 85 | 50.00% |
| SU230616C00045000 | 2023-05-23 1:28PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,518 | 84.38% |
| SU230616C00047000 | 2023-02-10 11:29AM EDT | 47.00 | 0.10 | 0.02 | 0.10 | 0.00 | - | 2 | 404 | 115.23% |
| SU230616C00050000 | 2023-03-29 11:43AM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 920 | 112.50% |
| SU230616C00055000 | 2023-01-19 3:21PM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 12 | 555 | 128.13% |
| SU230616C00060000 | 2023-01-27 11:38AM EDT | 60.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 5 | 288 | 164.06% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU230616P00015000 | 2023-05-03 10:38AM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 245 | 115.63% |
| SU230616P00018000 | 2023-05-19 2:49PM EDT | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 0 | 87.50% |
| SU230616P00020000 | 2023-05-18 12:58PM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 381 | 68.75% |
| SU230616P00021000 | 2023-04-24 10:35AM EDT | 21.00 | 0.04 | 0.00 | 0.42 | 0.00 | - | 50 | 9 | 98.44% |
| SU230616P00022000 | 2023-05-25 11:19AM EDT | 22.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 10 | 1,012 | 55.47% |
| SU230616P00023000 | 2023-05-26 1:20PM EDT | 23.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 1 | 182 | 52.73% |
| SU230616P00024000 | 2023-05-30 1:39PM EDT | 24.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 3 | 542 | 50.20% |
| SU230616P00025000 | 2023-05-30 12:33PM EDT | 25.00 | 0.16 | 0.15 | 0.17 | +0.03 | +23.08% | 1 | 1,308 | 46.00% |
| SU230616P00025500 | 2023-05-26 3:16PM EDT | 25.50 | 0.19 | 0.21 | 0.23 | 0.00 | - | 14 | 14 | 44.53% |
| SU230616P00026000 | 2023-05-31 11:38AM EDT | 26.00 | 0.33 | 0.29 | 0.32 | +0.08 | +32.00% | 22 | 395 | 43.65% |
| SU230616P00026500 | 2023-05-31 12:34PM EDT | 26.50 | 0.44 | 0.40 | 0.44 | +0.13 | +41.94% | 11 | 31 | 42.97% |
| SU230616P00027000 | 2023-05-31 11:48AM EDT | 27.00 | 0.63 | 0.55 | 0.58 | +0.13 | +26.00% | 5 | 0 | 41.80% |
| SU230616P00027500 | 2023-05-31 11:50AM EDT | 27.50 | 0.86 | 0.76 | 0.78 | +0.18 | +26.47% | 55 | 138 | 41.70% |
| SU230616P00028000 | 2023-05-31 1:17PM EDT | 28.00 | 1.05 | 1.01 | 1.04 | +0.18 | +20.69% | 39 | 1,373 | 42.48% |
| SU230616P00028500 | 2023-05-31 11:50AM EDT | 28.50 | 1.44 | 1.31 | 1.36 | +0.42 | +41.18% | 8 | 545 | 44.09% |
| SU230616P00029000 | 2023-05-31 11:13AM EDT | 29.00 | 1.78 | 1.66 | 1.73 | +0.36 | +25.35% | 4 | 890 | 46.48% |
| SU230616P00029500 | 2023-05-26 12:53PM EDT | 29.50 | 2.26 | 2.04 | 2.11 | 0.00 | - | 6 | 162 | 48.05% |
| SU230616P00030000 | 2023-05-31 1:08PM EDT | 30.00 | 2.59 | 2.45 | 2.53 | +0.52 | +25.12% | 11 | 1,004 | 50.49% |
| SU230616P00030500 | 2023-05-31 11:31AM EDT | 30.50 | 3.05 | 2.92 | 3.05 | +0.48 | +18.68% | 12 | 92 | 54.00% |
| SU230616P00031000 | 2023-05-31 10:39AM EDT | 31.00 | 3.45 | 3.35 | 3.50 | +0.45 | +15.00% | 14 | 3,394 | 56.06% |
| SU230616P00031500 | 2023-05-31 9:51AM EDT | 31.50 | 4.00 | 3.85 | 3.95 | +0.65 | +19.40% | 14 | 124 | 59.57% |
| SU230616P00032000 | 2023-05-26 10:41AM EDT | 32.00 | 3.55 | 4.30 | 4.45 | 0.00 | - | 6 | 1,695 | 62.70% |
| SU230616P00032500 | 2023-05-24 12:52PM EDT | 32.50 | 4.05 | 4.80 | 5.00 | 0.00 | - | - | 6 | 68.95% |
| SU230616P00033000 | 2023-05-25 11:58AM EDT | 33.00 | 5.17 | 5.35 | 5.45 | 0.00 | - | 4 | 1,859 | 73.24% |
| SU230616P00034000 | 2023-05-22 12:04PM EDT | 34.00 | 5.25 | 6.30 | 6.50 | 0.00 | - | 4 | 417 | 81.64% |
| SU230616P00035000 | 2023-05-30 11:06AM EDT | 35.00 | 7.40 | 7.35 | 7.45 | +0.40 | +5.71% | 5 | 1,110 | 89.45% |
| SU230616P00036000 | 2023-05-30 2:35PM EDT | 36.00 | 7.95 | 8.35 | 8.50 | 0.00 | - | 1 | 310 | 98.83% |
| SU230616P00037000 | 2023-05-11 12:24PM EDT | 37.00 | 8.55 | 9.35 | 9.40 | 0.00 | - | 10 | 394 | 101.95% |
| SU230616P00038000 | 2023-05-19 9:42AM EDT | 38.00 | 9.55 | 10.35 | 10.45 | 0.00 | - | 1 | 461 | 110.74% |
| SU230616P00039000 | 2023-04-18 3:11PM EDT | 39.00 | 7.35 | 10.65 | 10.85 | 0.00 | - | 23 | 0 | 0.00% |
| SU230616P00040000 | 2023-05-16 3:28PM EDT | 40.00 | 12.45 | 12.30 | 12.45 | +0.40 | +3.32% | 5 | 333 | 121.09% |
| SU230616P00041000 | 2023-05-11 9:51AM EDT | 41.00 | 12.60 | 13.35 | 13.45 | 0.00 | - | 11 | 212 | 129.10% |
| SU230616P00042000 | 2023-05-19 10:05AM EDT | 42.00 | 13.55 | 14.30 | 14.45 | 0.00 | - | 3 | 188 | 132.62% |
| SU230616P00043000 | 2023-05-30 9:46AM EDT | 43.00 | 14.70 | 15.30 | 15.45 | 0.00 | - | 12 | 80 | 138.09% |
| SU230616P00044000 | 2023-04-17 11:56AM EDT | 44.00 | 11.60 | 15.55 | 15.70 | 0.00 | - | 5 | 103 | 0.00% |
| SU230616P00045000 | 2023-05-30 9:35AM EDT | 45.00 | 16.80 | 17.30 | 17.45 | 0.00 | - | 33 | 66 | 148.24% |
| SU230616P00047000 | 2023-04-19 11:38AM EDT | 47.00 | 15.85 | 18.45 | 18.60 | 0.00 | - | 10 | 18 | 0.00% |
| SU230616P00050000 | 2023-03-01 11:06AM EDT | 50.00 | 16.35 | 18.85 | 19.05 | 0.00 | - | 4 | 0 | 0.00% |
| SU230616P00055000 | 2023-02-22 11:38AM EDT | 55.00 | 22.50 | 25.65 | 26.00 | 0.00 | - | 3 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.