SU - Suncor Energy Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240719C00018000 | 2023-05-26 3:15PM EDT | 18.00 | 10.95 | 11.65 | 12.10 | 0.00 | - | 14 | 14 | 43.99% |
| SU240719C00020000 | 2023-06-05 10:20AM EDT | 20.00 | 10.00 | 10.05 | 10.45 | +0.76 | +8.23% | 1 | 242 | 42.04% |
| SU240719C00023000 | 2023-06-01 3:45PM EDT | 23.00 | 7.26 | 7.80 | 8.15 | 0.00 | - | 2 | 319 | 39.23% |
| SU240719C00025000 | 2023-06-01 11:24AM EDT | 25.00 | 5.90 | 6.55 | 6.75 | 0.00 | - | 1 | 106 | 37.43% |
| SU240719C00028000 | 2023-06-02 11:14AM EDT | 28.00 | 4.75 | 4.85 | 5.05 | 0.00 | - | 6 | 139 | 36.29% |
| SU240719C00030000 | 2023-06-02 10:07AM EDT | 30.00 | 3.85 | 3.90 | 4.05 | 0.00 | - | 41 | 397 | 35.23% |
| SU240719C00032000 | 2023-06-02 10:52AM EDT | 32.00 | 3.10 | 3.05 | 3.25 | 0.00 | - | 10 | 196 | 34.71% |
| SU240719C00035000 | 2023-06-05 12:57PM EDT | 35.00 | 2.15 | 2.09 | 2.30 | +0.19 | +9.69% | 50 | 253 | 34.08% |
| SU240719C00037000 | 2023-06-01 11:28AM EDT | 37.00 | 1.48 | 1.61 | 1.81 | 0.00 | - | 1 | 339 | 33.77% |
| SU240719C00040000 | 2023-05-24 12:30PM EDT | 40.00 | 1.16 | 1.07 | 1.23 | 0.00 | - | 25 | 82 | 33.15% |
| SU240719C00042000 | 2023-05-10 11:15AM EDT | 42.00 | 1.12 | 0.81 | 0.95 | 0.00 | - | 3 | 5 | 32.91% |
| SU240719C00045000 | 2023-05-23 3:23PM EDT | 45.00 | 0.65 | 0.55 | 0.71 | 0.00 | - | 4 | 130 | 33.57% |
| SU240719C00047000 | 2023-06-05 1:39PM EDT | 47.00 | 0.50 | 0.40 | 0.55 | -0.03 | -5.66% | 2 | 8 | 33.40% |
| SU240719C00050000 | 2023-05-02 11:05AM EDT | 50.00 | 0.34 | 0.25 | 0.36 | 0.00 | - | 2 | 60 | 32.91% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240719P00015000 | 2023-06-05 12:20PM EDT | 15.00 | 0.36 | 0.31 | 0.45 | -0.02 | -5.26% | 2 | 112 | 47.71% |
| SU240719P00018000 | 2023-06-05 12:32PM EDT | 18.00 | 0.72 | 0.61 | 0.78 | -0.02 | -2.70% | 8 | 239 | 43.48% |
| SU240719P00020000 | 2023-06-05 1:39PM EDT | 20.00 | 0.97 | 0.90 | 1.16 | -0.07 | -6.73% | 2 | 9 | 42.07% |
| SU240719P00023000 | 2023-06-05 12:23PM EDT | 23.00 | 1.69 | 1.55 | 1.80 | -0.07 | -3.98% | 2 | 239 | 38.60% |
| SU240719P00025000 | 2023-06-05 12:33PM EDT | 25.00 | 2.33 | 2.19 | 2.40 | -0.05 | -2.10% | 6 | 36 | 36.88% |
| SU240719P00028000 | 2023-06-01 9:57AM EDT | 28.00 | 4.20 | 3.30 | 3.55 | 0.00 | - | 1 | 79 | 34.55% |
| SU240719P00030000 | 2023-06-05 11:03AM EDT | 30.00 | 4.50 | 4.25 | 4.55 | -0.05 | -1.10% | 1 | 800 | 33.55% |
| SU240719P00032000 | 2023-05-26 1:04PM EDT | 32.00 | 6.60 | 5.35 | 5.80 | 0.00 | - | 5 | 175 | 33.44% |
| SU240719P00035000 | 2023-04-21 12:50PM EDT | 35.00 | 7.10 | 8.10 | 8.35 | 0.00 | - | 1,582 | 1,324 | 36.98% |
| SU240719P00037000 | 2023-05-17 1:44PM EDT | 37.00 | 9.70 | 8.75 | 9.20 | 0.00 | - | 233 | 316 | 30.86% |
| SU240719P00040000 | 2023-05-22 11:19AM EDT | 40.00 | 11.90 | 11.10 | 11.55 | 0.00 | - | 200 | 268 | 28.93% |
| SU240719P00042000 | 2023-06-05 9:39AM EDT | 42.00 | 12.90 | 12.85 | 13.20 | -1.00 | -7.19% | 200 | 400 | 26.95% |
| SU240719P00045000 | 2023-04-19 2:28PM EDT | 45.00 | 14.60 | 16.40 | 16.90 | 0.00 | - | - | 1 | 39.53% |
© 2023 Yahoo. All rights reserved.