SU - Suncor Energy Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU231020C00015000 | 2023-06-01 3:38PM EDT | 15.00 | 13.60 | 14.05 | 14.15 | 0.00 | - | 280 | 211 | 39.06% |
| SU231020C00020000 | 2023-04-14 2:38PM EDT | 20.00 | 12.80 | 8.85 | 9.20 | 0.00 | - | 1 | 20 | 32.42% |
| SU231020C00023000 | 2023-04-21 1:56PM EDT | 23.00 | 8.14 | 6.30 | 6.40 | 0.00 | - | 8 | 245 | 31.15% |
| SU231020C00025000 | 2023-06-02 10:07AM EDT | 25.00 | 5.10 | 4.90 | 5.00 | 0.00 | - | 1 | 6,895 | 35.99% |
| SU231020C00028000 | 2023-06-02 9:57AM EDT | 28.00 | 3.03 | 2.81 | 2.89 | 0.00 | - | 5 | 3,849 | 32.57% |
| SU231020C00030000 | 2023-06-05 2:40PM EDT | 30.00 | 2.01 | 1.80 | 1.86 | 0.00 | - | 38 | 577 | 31.35% |
| SU231020C00032000 | 2023-06-05 12:57PM EDT | 32.00 | 1.21 | 1.04 | 1.09 | 0.00 | - | 35 | 16,803 | 29.93% |
| SU231020C00035000 | 2023-06-05 2:18PM EDT | 35.00 | 0.53 | 0.43 | 0.47 | 0.00 | - | 20 | 13,564 | 29.54% |
| SU231020C00037000 | 2023-06-05 1:26PM EDT | 37.00 | 0.29 | 0.23 | 0.27 | 0.00 | - | 40 | 670 | 29.83% |
| SU231020C00040000 | 2023-05-26 11:06AM EDT | 40.00 | 0.15 | 0.08 | 0.12 | 0.00 | - | 2 | 507 | 30.57% |
| SU231020C00042000 | 2023-05-15 10:45AM EDT | 42.00 | 0.12 | 0.04 | 0.10 | 0.00 | - | 1 | 793 | 33.11% |
| SU231020C00045000 | 2023-04-27 12:24PM EDT | 45.00 | 0.09 | 0.02 | 0.07 | 0.00 | - | 40 | 486 | 35.74% |
| SU231020C00047000 | 2023-04-17 10:40AM EDT | 47.00 | 0.20 | 0.01 | 0.07 | 0.00 | - | 3 | 33 | 38.67% |
| SU231020C00050000 | 2023-04-17 10:11AM EDT | 50.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 9 | 121 | 40.63% |
| SU231020C00055000 | 2023-02-13 11:10AM EDT | 55.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 131 | 60.06% |
| SU231020C00060000 | 2023-04-03 12:22PM EDT | 60.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 81 | 235 | 50.00% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU231020P00015000 | 2023-04-13 3:38PM EDT | 15.00 | 0.12 | 0.07 | 0.20 | 0.00 | - | 20 | 107 | 62.70% |
| SU231020P00018000 | 2023-04-18 2:47PM EDT | 18.00 | 0.19 | 0.21 | 0.24 | 0.00 | - | 160 | 0 | 53.03% |
| SU231020P00020000 | 2023-06-02 2:53PM EDT | 20.00 | 0.27 | 0.22 | 0.25 | 0.00 | - | 7 | 413 | 44.53% |
| SU231020P00023000 | 2023-06-05 11:07AM EDT | 23.00 | 0.50 | 0.50 | 0.53 | 0.00 | - | 2 | 1,518 | 39.21% |
| SU231020P00025000 | 2023-06-05 1:52PM EDT | 25.00 | 0.76 | 0.84 | 0.88 | 0.00 | - | 13 | 309 | 36.52% |
| SU231020P00028000 | 2023-06-06 9:50AM EDT | 28.00 | 1.80 | 1.73 | 1.82 | +0.10 | +5.88% | 7 | 178 | 33.69% |
| SU231020P00030000 | 2023-06-05 11:26AM EDT | 30.00 | 2.62 | 2.70 | 2.77 | 0.00 | - | 36 | 416 | 32.13% |
| SU231020P00032000 | 2023-05-17 3:05PM EDT | 32.00 | 4.65 | 3.95 | 4.05 | 0.00 | - | 10 | 1,131 | 31.57% |
| SU231020P00035000 | 2023-06-02 2:03PM EDT | 35.00 | 6.25 | 6.35 | 6.45 | 0.00 | - | 5 | 93 | 32.13% |
| SU231020P00037000 | 2023-03-06 11:49AM EDT | 37.00 | 4.40 | 6.35 | 6.60 | 0.00 | - | 200 | 225 | 0.00% |
| SU231020P00040000 | 2023-05-26 1:35PM EDT | 40.00 | 12.20 | 11.10 | 11.20 | 0.00 | - | 1 | 0 | 38.87% |
| SU231020P00042000 | 2022-07-11 2:03PM EDT | 42.00 | 13.00 | 13.20 | 13.50 | 0.00 | - | - | 1 | 50.98% |
| SU231020P00045000 | 2023-05-04 1:50PM EDT | 45.00 | 16.50 | 15.50 | 16.05 | 0.00 | - | 2 | 10 | 43.02% |
| SU231020P00047000 | 2023-02-22 12:25PM EDT | 47.00 | 14.55 | 17.90 | 18.25 | 0.00 | - | - | 15 | 53.81% |
| SU231020P00055000 | 2022-07-06 11:17AM EDT | 55.00 | 24.85 | 25.20 | 25.60 | 0.00 | - | 10 | 9 | 0.00% |
© 2023 Yahoo. All rights reserved.