Singapore markets open in 1 hour 20 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,142.83 +1,173.34 (+2.02%) CMC Crypto 200
1,276.64 +5.90 (+0.46%)
Suncor Energy Inc. (SU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240510C00033000 | 2024-04-19 10:28AM EDT | 33.00 | 5.92 | 3.40 | 5.85 | 0.00 | - | 4 | 4 | 116.02% |
| SU240510C00034500 | 2024-04-24 3:42PM EDT | 34.50 | 4.78 | 2.35 | 3.95 | 0.00 | - | - | 1 | 69.53% |
| SU240510C00035000 | 2024-04-19 3:39PM EDT | 35.00 | 3.77 | 2.60 | 3.40 | 0.00 | - | 1 | 2 | 59.77% |
| SU240510C00036000 | 2024-05-01 2:38PM EDT | 36.00 | 2.01 | 1.22 | 2.59 | 0.00 | - | 2 | 6 | 56.93% |
| SU240510C00037000 | 2024-05-01 3:56PM EDT | 37.00 | 1.22 | 1.43 | 1.50 | 0.00 | - | 38 | 110 | 37.31% |
| SU240510C00038000 | 2024-05-02 11:43AM EDT | 38.00 | 0.86 | 0.82 | 0.85 | +0.04 | +4.88% | 26 | 129 | 34.62% |
| SU240510C00038500 | 2024-05-02 9:30AM EDT | 38.50 | 0.63 | 0.59 | 0.62 | 0.00 | - | 7 | 41 | 34.47% |
| SU240510C00039000 | 2024-05-02 1:39PM EDT | 39.00 | 0.52 | 0.41 | 0.44 | +0.08 | +18.18% | 18 | 147 | 34.38% |
| SU240510C00039500 | 2024-05-02 1:54PM EDT | 39.50 | 0.34 | 0.27 | 0.30 | +0.13 | +61.90% | 6 | 34 | 34.28% |
| SU240510C00040000 | 2024-05-02 10:45AM EDT | 40.00 | 0.23 | 0.18 | 0.21 | -0.74 | -76.29% | 22 | 202 | 34.86% |
| SU240510C00040500 | 2024-05-01 11:33AM EDT | 40.50 | 0.11 | 0.12 | 0.15 | 0.00 | - | 30 | 103 | 35.94% |
| SU240510C00041000 | 2024-05-01 1:12PM EDT | 41.00 | 0.08 | 0.08 | 0.11 | 0.00 | - | 5 | 92 | 37.21% |
| SU240510C00041500 | 2024-05-01 1:24PM EDT | 41.50 | 0.04 | 0.05 | 0.08 | 0.00 | - | 30 | 44 | 38.28% |
| SU240510C00042000 | 2024-05-02 12:38PM EDT | 42.00 | 0.06 | 0.05 | 0.07 | +0.04 | +200.00% | 16 | 39 | 41.02% |
| SU240510C00043000 | 2024-05-02 12:38PM EDT | 43.00 | 0.04 | 0.03 | 0.10 | -0.17 | -80.95% | 8 | 18 | 52.34% |
| SU240510C00043500 | 2024-05-02 12:38PM EDT | 43.50 | 0.08 | 0.02 | 0.10 | -0.23 | -74.19% | 8 | 13 | 50.39% |
| SU240510C00045000 | 2024-04-25 1:33PM EDT | 45.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 50 | 82.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240510P00033000 | 2024-04-29 9:44AM EDT | 33.00 | 0.01 | 0.02 | 0.07 | 0.00 | - | 1 | 21 | 51.56% |
| SU240510P00034000 | 2024-04-25 10:46AM EDT | 34.00 | 0.02 | 0.05 | 0.14 | 0.00 | - | 8 | 8 | 54.88% |
| SU240510P00035000 | 2024-05-02 3:43PM EDT | 35.00 | 0.08 | 0.07 | 0.09 | -0.05 | -38.46% | 37 | 36 | 39.06% |
| SU240510P00035500 | 2024-05-01 10:29AM EDT | 35.50 | 0.16 | 0.10 | 0.12 | 0.00 | - | 10 | 268 | 36.91% |
| SU240510P00036000 | 2024-05-01 2:14PM EDT | 36.00 | 0.32 | 0.15 | 0.18 | 0.00 | - | 48 | 325 | 35.94% |
| SU240510P00037000 | 2024-05-02 11:34AM EDT | 37.00 | 0.36 | 0.36 | 0.39 | -0.31 | -46.27% | 20 | 132 | 34.38% |
| SU240510P00038000 | 2024-05-02 1:54PM EDT | 38.00 | 0.68 | 0.73 | 0.77 | -0.34 | -33.33% | 1 | 71 | 33.40% |
| SU240510P00038500 | 2024-05-02 1:28PM EDT | 38.50 | 0.89 | 1.00 | 1.03 | -0.24 | -21.24% | 1 | 12 | 32.72% |
| SU240510P00039000 | 2024-05-01 11:28AM EDT | 39.00 | 1.75 | 1.31 | 1.36 | 0.00 | - | 30 | 26 | 33.01% |
| SU240510P00040000 | 2024-05-02 1:27PM EDT | 40.00 | 1.95 | 1.83 | 4.25 | -0.67 | -25.57% | 1 | 89 | 78.13% |
© 2024 Yahoo. All rights reserved.