SU - Suncor Energy Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240119C00003000 | 2023-03-09 11:10AM EDT | 3.00 | 31.65 | 28.45 | 28.85 | 0.00 | - | 1 | 1 | 0.00% |
| SU240119C00005000 | 2022-08-31 2:27PM EDT | 5.00 | 27.60 | 23.20 | 23.40 | 0.00 | - | 35 | 0 | 0.00% |
| SU240119C00008000 | 2023-03-01 4:53PM EDT | 8.00 | 26.22 | 22.95 | 23.30 | 0.00 | - | 53 | 0 | 204.79% |
| SU240119C00010000 | 2023-05-24 2:09PM EDT | 10.00 | 18.90 | 18.40 | 18.70 | 0.00 | - | 4 | 71 | 50.00% |
| SU240119C00013000 | 2023-03-06 3:17PM EDT | 13.00 | 22.36 | 18.80 | 19.15 | 0.00 | - | 4 | 9 | 154.25% |
| SU240119C00015000 | 2023-03-27 10:54AM EDT | 15.00 | 14.55 | 14.25 | 14.55 | 0.00 | - | 1 | 52 | 74.22% |
| SU240119C00017000 | 2023-05-15 2:03PM EDT | 17.00 | 12.15 | 11.50 | 11.80 | 0.00 | - | 2 | 1,379 | 44.58% |
| SU240119C00020000 | 2023-05-08 1:27PM EDT | 20.00 | 10.60 | 8.90 | 9.10 | 0.00 | - | 1 | 1,529 | 41.02% |
| SU240119C00022000 | 2023-05-01 10:55AM EDT | 22.00 | 9.80 | 7.25 | 7.55 | 0.00 | - | 1 | 576 | 41.09% |
| SU240119C00023000 | 2023-05-26 1:24PM EDT | 23.00 | 6.30 | 6.45 | 6.70 | -0.70 | -10.00% | 6 | 10 | 38.94% |
| SU240119C00024000 | 2023-05-04 9:53AM EDT | 24.00 | 6.20 | 5.75 | 6.00 | 0.00 | - | 221 | 224 | 38.62% |
| SU240119C00025000 | 2023-05-26 12:14PM EDT | 25.00 | 5.25 | 5.10 | 5.30 | -0.05 | -0.94% | 1 | 1,973 | 37.74% |
| SU240119C00026000 | 2023-05-19 1:06PM EDT | 26.00 | 4.75 | 4.50 | 4.65 | 0.00 | - | 4 | 10 | 36.99% |
| SU240119C00027000 | 2023-05-26 1:33PM EDT | 27.00 | 3.75 | 3.90 | 4.05 | -0.20 | -5.06% | 3 | 540 | 36.28% |
| SU240119C00028000 | 2023-05-26 1:31PM EDT | 28.00 | 3.20 | 3.35 | 3.55 | -0.35 | -9.86% | 1 | 10 | 36.21% |
| SU240119C00029000 | 2023-05-24 10:14AM EDT | 29.00 | 3.15 | 2.87 | 3.05 | 0.00 | - | 1 | 102 | 35.60% |
| SU240119C00030000 | 2023-05-26 3:37PM EDT | 30.00 | 2.50 | 2.44 | 2.60 | +0.02 | +0.81% | 29 | 2,158 | 35.03% |
| SU240119C00031000 | 2023-05-16 3:15PM EDT | 31.00 | 2.00 | 2.07 | 2.22 | 0.00 | - | - | 10 | 34.74% |
| SU240119C00032000 | 2023-05-26 12:57PM EDT | 32.00 | 1.50 | 1.73 | 1.88 | -0.35 | -18.92% | 7 | 9,532 | 34.40% |
| SU240119C00033000 | 2023-05-26 12:56PM EDT | 33.00 | 1.29 | 1.44 | 1.59 | -0.34 | -20.86% | 4 | 60 | 34.20% |
| SU240119C00034000 | 2023-05-26 12:58PM EDT | 34.00 | 1.01 | 1.20 | 1.33 | -0.25 | -19.84% | 1 | 66 | 33.89% |
| SU240119C00035000 | 2023-05-26 12:39PM EDT | 35.00 | 0.90 | 0.99 | 1.10 | -0.15 | -14.29% | 16 | 22,318 | 33.55% |
| SU240119C00036000 | 2023-05-25 2:20PM EDT | 36.00 | 0.85 | 0.81 | 0.93 | 0.00 | - | 20 | 11,535 | 33.57% |
| SU240119C00037000 | 2023-05-25 2:46PM EDT | 37.00 | 0.74 | 0.68 | 0.78 | 0.00 | - | 560 | 8,630 | 33.55% |
| SU240119C00038000 | 2023-05-26 2:07PM EDT | 38.00 | 0.51 | 0.56 | 0.65 | -0.09 | -15.00% | 40 | 17 | 33.47% |
| SU240119C00040000 | 2023-05-26 12:40PM EDT | 40.00 | 0.35 | 0.39 | 0.45 | -0.07 | -16.67% | 146 | 7,720 | 33.40% |
| SU240119C00042000 | 2023-05-23 2:35PM EDT | 42.00 | 0.31 | 0.25 | 0.32 | 0.00 | - | 51 | 979 | 33.64% |
| SU240119C00045000 | 2023-05-18 9:30AM EDT | 45.00 | 0.20 | 0.16 | 0.20 | 0.00 | - | 4 | 2,411 | 34.23% |
| SU240119C00047000 | 2023-04-18 2:02PM EDT | 47.00 | 0.43 | 0.04 | 0.43 | 0.00 | - | 3 | 291 | 43.31% |
| SU240119C00050000 | 2023-05-09 3:29PM EDT | 50.00 | 0.16 | 0.03 | 0.25 | 0.00 | - | 5 | 7,334 | 41.85% |
| SU240119C00055000 | 2023-05-03 3:57PM EDT | 55.00 | 0.06 | 0.00 | 0.32 | 0.00 | - | 2 | 7,487 | 49.41% |
| SU240119C00060000 | 2023-05-01 1:52PM EDT | 60.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 25 | 4,941 | 53.52% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240119P00003000 | 2022-07-19 3:00PM EDT | 3.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 13 | 364 | 146.09% |
| SU240119P00005000 | 2022-08-25 3:02PM EDT | 5.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 10 | 149 | 116.41% |
| SU240119P00008000 | 2023-01-25 10:32AM EDT | 8.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 150 | 210 | 82.42% |
| SU240119P00010000 | 2023-04-03 3:35PM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 370 | 65.43% |
| SU240119P00013000 | 2023-05-25 12:41PM EDT | 13.00 | 0.14 | 0.10 | 0.47 | 0.00 | - | 2 | 173 | 65.04% |
| SU240119P00015000 | 2023-05-25 12:42PM EDT | 15.00 | 0.27 | 0.22 | 0.48 | 0.00 | - | 2 | 4,010 | 57.47% |
| SU240119P00017000 | 2023-05-26 1:21PM EDT | 17.00 | 0.40 | 0.36 | 0.40 | +0.04 | +11.11% | 50 | 700 | 49.76% |
| SU240119P00020000 | 2023-05-26 1:20PM EDT | 20.00 | 0.72 | 0.67 | 0.74 | -0.01 | -1.37% | 11 | 3,596 | 45.07% |
| SU240119P00021000 | 2023-05-26 12:35PM EDT | 21.00 | 0.84 | 0.80 | 0.89 | -0.05 | -5.62% | 10 | 88 | 43.53% |
| SU240119P00022000 | 2023-05-25 11:26AM EDT | 22.00 | 1.10 | 0.98 | 1.08 | 0.00 | - | 10 | 744 | 42.31% |
| SU240119P00023000 | 2023-05-17 11:55AM EDT | 23.00 | 1.30 | 1.17 | 1.34 | 0.00 | - | 7 | 108 | 41.72% |
| SU240119P00024000 | 2023-04-28 2:17PM EDT | 24.00 | 1.11 | 1.43 | 1.57 | 0.00 | - | 90 | 120 | 40.19% |
| SU240119P00025000 | 2023-05-25 12:39PM EDT | 25.00 | 1.89 | 1.76 | 1.88 | 0.00 | - | 20 | 1,854 | 39.33% |
| SU240119P00026000 | 2023-05-09 12:33PM EDT | 26.00 | 2.08 | 2.08 | 2.23 | 0.00 | - | 1 | 102 | 38.45% |
| SU240119P00027000 | 2023-05-23 2:40PM EDT | 27.00 | 2.29 | 2.46 | 2.60 | 0.00 | - | 10 | 579 | 37.35% |
| SU240119P00028000 | 2023-05-26 12:39PM EDT | 28.00 | 3.20 | 2.90 | 3.10 | +0.05 | +1.59% | 19 | 82 | 37.23% |
| SU240119P00029000 | 2023-05-26 12:23PM EDT | 29.00 | 3.45 | 3.40 | 3.55 | -0.20 | -5.48% | 62 | 3 | 36.06% |
| SU240119P00030000 | 2023-05-23 1:22PM EDT | 30.00 | 3.65 | 3.95 | 4.10 | 0.00 | - | 5 | 1,007 | 35.50% |
| SU240119P00032000 | 2023-05-26 1:24PM EDT | 32.00 | 5.60 | 5.20 | 5.40 | +0.52 | +10.24% | 2 | 2,668 | 35.11% |
| SU240119P00034000 | 2023-05-12 10:49AM EDT | 34.00 | 6.47 | 6.60 | 6.85 | 0.00 | - | - | 10 | 34.67% |
| SU240119P00035000 | 2023-05-19 10:43AM EDT | 35.00 | 7.45 | 7.35 | 7.70 | 0.00 | - | 3 | 4,058 | 35.40% |
| SU240119P00037000 | 2023-05-24 12:02PM EDT | 37.00 | 8.71 | 9.05 | 9.35 | 0.00 | - | 1 | 221 | 35.23% |
| SU240119P00040000 | 2023-05-17 10:50AM EDT | 40.00 | 12.20 | 11.70 | 12.00 | 0.00 | - | 1 | 2,418 | 35.23% |
| SU240119P00042000 | 2023-05-04 10:19AM EDT | 42.00 | 13.60 | 13.55 | 14.15 | 0.00 | - | 3 | 244 | 41.36% |
| SU240119P00045000 | 2023-01-17 11:02AM EDT | 45.00 | 13.10 | 11.25 | 11.50 | 0.00 | - | 1 | 55 | 0.00% |
| SU240119P00047000 | 2023-02-22 12:21PM EDT | 47.00 | 14.65 | 17.90 | 18.30 | 0.00 | - | 6 | 6 | 0.00% |
| SU240119P00050000 | 2022-09-06 12:12PM EDT | 50.00 | 19.80 | 18.30 | 18.60 | 0.00 | - | 1 | 2 | 0.00% |
| SU240119P00060000 | 2022-11-09 4:38PM EDT | 60.00 | 25.90 | 30.00 | 30.90 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.