SU - Suncor Energy Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU230915C00020000 | 2023-02-21 12:30PM EDT | 20.00 | 14.03 | 10.25 | 10.45 | 0.00 | - | - | 2 | 94.78% |
| SU230915C00022000 | 2023-02-08 2:13PM EDT | 22.00 | 11.68 | 12.40 | 12.65 | 0.00 | - | 2 | 5 | 166.16% |
| SU230915C00023000 | 2023-05-17 9:59AM EDT | 23.00 | 5.75 | 5.90 | 6.10 | 0.00 | - | 1 | 2,510 | 41.99% |
| SU230915C00024000 | 2023-05-05 10:42AM EDT | 24.00 | 6.20 | 5.15 | 5.25 | 0.00 | - | 1 | 7 | 39.99% |
| SU230915C00025000 | 2023-05-01 2:34PM EDT | 25.00 | 6.65 | 4.35 | 4.50 | 0.00 | - | 8 | 8 | 39.36% |
| SU230915C00026000 | 2023-05-26 1:22PM EDT | 26.00 | 3.28 | 3.65 | 3.75 | -0.90 | -21.53% | 2 | 181 | 37.70% |
| SU230915C00027000 | 2023-05-24 2:56PM EDT | 27.00 | 3.30 | 3.00 | 3.10 | 0.00 | - | 402 | 637 | 36.84% |
| SU230915C00028000 | 2023-05-26 2:28PM EDT | 28.00 | 2.24 | 2.40 | 2.48 | -0.06 | -2.61% | 2 | 177 | 35.40% |
| SU230915C00029000 | 2023-05-26 3:32PM EDT | 29.00 | 1.95 | 1.85 | 1.95 | +0.01 | +0.52% | 40 | 443 | 34.38% |
| SU230915C00030000 | 2023-05-26 3:50PM EDT | 30.00 | 1.50 | 1.43 | 1.54 | 0.00 | - | 10,854 | 965 | 34.11% |
| SU230915C00031000 | 2023-05-26 3:06PM EDT | 31.00 | 1.12 | 1.07 | 1.16 | +0.01 | +0.90% | 15 | 590 | 33.23% |
| SU230915C00032000 | 2023-05-26 1:23PM EDT | 32.00 | 0.88 | 0.79 | 0.90 | -0.01 | -1.12% | 86 | 27,139 | 33.30% |
| SU230915C00033000 | 2023-05-25 11:39AM EDT | 33.00 | 0.63 | 0.59 | 0.68 | +0.05 | +8.62% | 1 | 1,157 | 33.15% |
| SU230915C00034000 | 2023-05-26 1:51PM EDT | 34.00 | 0.40 | 0.42 | 0.50 | -0.06 | -13.04% | 7 | 1,082 | 32.86% |
| SU230915C00035000 | 2023-05-26 3:57PM EDT | 35.00 | 0.34 | 0.32 | 0.37 | 0.00 | - | 152 | 2,867 | 32.81% |
| SU230915C00036000 | 2023-05-18 11:13AM EDT | 36.00 | 0.25 | 0.24 | 0.28 | 0.00 | - | 40 | 284 | 33.06% |
| SU230915C00037000 | 2023-05-26 1:51PM EDT | 37.00 | 0.15 | 0.17 | 0.21 | -0.01 | -6.25% | 11 | 5,225 | 33.20% |
| SU230915C00038000 | 2023-05-18 11:36AM EDT | 38.00 | 0.11 | 0.12 | 0.17 | 0.00 | - | 30 | 654 | 33.99% |
| SU230915C00039000 | 2023-05-18 11:01AM EDT | 39.00 | 0.10 | 0.08 | 0.13 | 0.00 | - | 30 | 553 | 34.28% |
| SU230915C00040000 | 2023-05-22 3:37PM EDT | 40.00 | 0.05 | 0.04 | 0.11 | 0.00 | - | 5 | 665 | 35.25% |
| SU230915C00041000 | 2023-05-11 9:44AM EDT | 41.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 2 | 53 | 36.62% |
| SU230915C00042000 | 2023-05-11 9:44AM EDT | 42.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 168 | 35.35% |
| SU230915C00043000 | 2023-03-15 12:40PM EDT | 43.00 | 0.22 | 0.29 | 0.31 | 0.00 | - | 10 | 20 | 50.39% |
| SU230915C00044000 | 2023-04-05 2:11PM EDT | 44.00 | 0.28 | 0.02 | 0.43 | 0.00 | - | 1 | 7 | 57.13% |
| SU230915C00045000 | 2023-03-29 3:43PM EDT | 45.00 | 0.14 | 0.01 | 0.13 | 0.00 | - | 75 | 17 | 45.90% |
| SU230915C00050000 | 2023-05-08 10:54AM EDT | 50.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 5 | 30 | 45.31% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU230915P00020000 | 2023-05-15 12:36PM EDT | 20.00 | 0.25 | 0.25 | 0.29 | 0.00 | - | 1 | 277 | 49.32% |
| SU230915P00021000 | 2023-05-10 11:01AM EDT | 21.00 | 0.32 | 0.34 | 0.37 | 0.00 | - | 5 | 113 | 47.17% |
| SU230915P00022000 | 2023-05-12 3:29PM EDT | 22.00 | 0.50 | 0.42 | 0.48 | 0.00 | - | 1 | 46 | 45.31% |
| SU230915P00023000 | 2023-05-16 1:23PM EDT | 23.00 | 0.65 | 0.57 | 0.62 | 0.00 | - | 5 | 1,178 | 43.65% |
| SU230915P00024000 | 2023-05-25 11:22AM EDT | 24.00 | 0.82 | 0.74 | 0.80 | 0.00 | - | 4 | 127 | 42.14% |
| SU230915P00025000 | 2023-05-25 2:31PM EDT | 25.00 | 1.01 | 0.97 | 1.03 | 0.00 | - | 10 | 156 | 40.82% |
| SU230915P00026000 | 2023-05-26 2:54PM EDT | 26.00 | 1.33 | 1.25 | 1.32 | +0.28 | +26.67% | 6 | 264 | 39.75% |
| SU230915P00027000 | 2023-05-26 3:58PM EDT | 27.00 | 1.62 | 1.59 | 1.66 | -0.16 | -8.99% | 34 | 215 | 38.55% |
| SU230915P00028000 | 2023-05-26 3:50PM EDT | 28.00 | 2.03 | 2.00 | 2.08 | +0.27 | +15.34% | 49 | 215 | 37.70% |
| SU230915P00029000 | 2023-05-26 1:22PM EDT | 29.00 | 2.79 | 2.50 | 2.58 | +0.04 | +1.45% | 93 | 117 | 37.09% |
| SU230915P00030000 | 2023-05-26 12:39PM EDT | 30.00 | 3.50 | 3.05 | 3.15 | +0.35 | +11.11% | 66 | 431 | 36.55% |
| SU230915P00031000 | 2023-05-25 10:45AM EDT | 31.00 | 3.65 | 3.70 | 3.80 | -0.20 | -5.19% | 6 | 55 | 36.28% |
| SU230915P00032000 | 2023-05-25 10:04AM EDT | 32.00 | 4.60 | 4.35 | 4.55 | 0.00 | - | 3 | 392 | 36.74% |
| SU230915P00033000 | 2023-05-25 10:16AM EDT | 33.00 | 5.40 | 5.20 | 5.30 | 0.00 | - | 3 | 1,041 | 36.35% |
| SU230915P00034000 | 2023-05-25 11:35AM EDT | 34.00 | 6.43 | 6.05 | 6.20 | 0.00 | - | 1 | 1,227 | 38.14% |
| SU230915P00035000 | 2023-05-15 10:28AM EDT | 35.00 | 6.60 | 6.90 | 7.20 | 0.00 | - | 1 | 135 | 41.65% |
| SU230915P00036000 | 2023-05-03 10:05AM EDT | 36.00 | 7.70 | 7.60 | 8.10 | 0.00 | - | 1 | 54 | 42.68% |
| SU230915P00037000 | 2023-05-23 12:13PM EDT | 37.00 | 7.95 | 8.65 | 9.00 | 0.00 | - | 2 | 83 | 43.21% |
| SU230915P00038000 | 2023-05-09 2:04PM EDT | 38.00 | 8.46 | 9.55 | 10.05 | 0.00 | - | 5 | 25 | 47.36% |
| SU230915P00039000 | 2023-05-01 10:13AM EDT | 39.00 | 8.05 | 10.55 | 11.00 | 0.00 | - | 1 | 1 | 48.73% |
| SU230915P00040000 | 2023-04-27 1:40PM EDT | 40.00 | 9.76 | 11.60 | 12.00 | 0.00 | - | 9 | 45 | 51.32% |
| SU230915P00041000 | 2023-05-18 9:32AM EDT | 41.00 | 12.95 | 12.50 | 13.05 | 0.00 | - | 1 | 1 | 55.18% |
| SU230915P00042000 | 2023-03-21 11:33AM EDT | 42.00 | 11.80 | 11.60 | 11.80 | 0.00 | - | 6 | 31 | 0.00% |
| SU230915P00043000 | 2023-02-22 12:27PM EDT | 43.00 | 10.70 | 14.00 | 14.35 | 0.00 | - | - | 16 | 0.00% |
| SU230915P00050000 | 2023-03-06 10:51AM EDT | 50.00 | 14.95 | 18.15 | 18.30 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.