Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,201.95 -703.95 (-1.10%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240503C00032000 | 2024-04-08 3:03PM EDT | 32.00 | 6.97 | 7.40 | 7.75 | 0.00 | - | - | 1 | 103.52% |
| SU240503C00034000 | 2024-04-02 2:38PM EDT | 34.00 | 4.05 | 5.35 | 5.60 | 0.00 | - | 13 | 7 | 64.06% |
| SU240503C00036000 | 2024-04-17 10:08AM EDT | 36.00 | 2.15 | 3.40 | 3.60 | 0.00 | - | 1 | 8 | 57.42% |
| SU240503C00036500 | 2024-04-23 12:08PM EDT | 36.50 | 2.59 | 2.91 | 3.20 | 0.00 | - | 1 | 3 | 58.98% |
| SU240503C00037000 | 2024-04-25 10:01AM EDT | 37.00 | 1.54 | 2.43 | 2.69 | 0.00 | - | 2 | 52 | 51.37% |
| SU240503C00037500 | 2024-04-25 1:44PM EDT | 37.50 | 2.04 | 1.89 | 2.10 | 0.00 | - | 1 | 5 | 38.18% |
| SU240503C00038000 | 2024-04-26 2:46PM EDT | 38.00 | 1.57 | 1.15 | 1.56 | +0.39 | +33.05% | 5 | 45 | 28.71% |
| SU240503C00038500 | 2024-04-26 3:58PM EDT | 38.50 | 1.14 | 1.08 | 1.13 | -0.03 | -2.56% | 53 | 22 | 26.07% |
| SU240503C00039000 | 2024-04-26 3:07PM EDT | 39.00 | 0.78 | 0.73 | 0.76 | 0.00 | - | 35 | 66 | 24.51% |
| SU240503C00039500 | 2024-04-26 3:34PM EDT | 39.50 | 0.43 | 0.44 | 0.46 | -0.12 | -21.82% | 45 | 258 | 23.15% |
| SU240503C00040000 | 2024-04-26 3:41PM EDT | 40.00 | 0.25 | 0.24 | 0.26 | -0.12 | -32.43% | 51 | 400 | 22.85% |
| SU240503C00040500 | 2024-04-26 3:56PM EDT | 40.50 | 0.13 | 0.11 | 0.14 | -0.05 | -27.78% | 128 | 10 | 23.05% |
| SU240503C00041000 | 2024-04-26 1:10PM EDT | 41.00 | 0.06 | 0.05 | 0.16 | -0.05 | -45.45% | 2 | 81 | 30.57% |
| SU240503C00042000 | 2024-04-22 10:26AM EDT | 42.00 | 0.06 | 0.01 | 0.16 | 0.00 | - | 20 | 41 | 41.60% |
| SU240503C00043000 | 2024-04-23 2:30PM EDT | 43.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 68.26% |
| SU240503C00044000 | 2024-04-18 1:42PM EDT | 44.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 110 | 42 | 69.34% |
| SU240503C00046000 | 2024-04-18 1:42PM EDT | 46.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 10 | 12 | 87.89% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240503P00032000 | 2024-04-19 1:25PM EDT | 32.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 30 | 30 | 114.65% |
| SU240503P00032500 | 2024-04-19 1:25PM EDT | 32.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 30 | 30 | 108.20% |
| SU240503P00033000 | 2024-04-18 12:34PM EDT | 33.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 100 | 51 | 71.09% |
| SU240503P00034000 | 2024-04-24 11:29AM EDT | 34.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 88.67% |
| SU240503P00034500 | 2024-04-19 2:04PM EDT | 34.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 82.23% |
| SU240503P00035000 | 2024-04-24 3:57PM EDT | 35.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 75.59% |
| SU240503P00035500 | 2024-04-17 9:45AM EDT | 35.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 69.14% |
| SU240503P00036000 | 2024-04-25 1:17PM EDT | 36.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 3 | 35 | 63.09% |
| SU240503P00037000 | 2024-04-26 11:38AM EDT | 37.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 3 | 87 | 30.86% |
| SU240503P00037500 | 2024-04-26 9:55AM EDT | 37.50 | 0.06 | 0.03 | 0.05 | -0.09 | -60.00% | 2 | 12 | 25.59% |
| SU240503P00038000 | 2024-04-25 1:51PM EDT | 38.00 | 0.14 | 0.06 | 0.08 | +0.03 | +27.27% | 6 | 128 | 23.24% |
| SU240503P00038500 | 2024-04-26 12:33PM EDT | 38.50 | 0.16 | 0.13 | 0.16 | -0.01 | -5.88% | 38 | 67 | 22.56% |
| SU240503P00039000 | 2024-04-26 3:32PM EDT | 39.00 | 0.26 | 0.26 | 0.29 | -0.08 | -23.53% | 66 | 67 | 21.58% |
| SU240503P00039500 | 2024-04-26 3:58PM EDT | 39.50 | 0.49 | 0.48 | 0.51 | -0.46 | -48.42% | 16 | 41 | 21.29% |
| SU240503P00040000 | 2024-04-26 3:24PM EDT | 40.00 | 0.80 | 0.78 | 0.81 | -0.04 | -4.76% | 16 | 28 | 20.80% |
© 2024 Yahoo. All rights reserved.