Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,789.35 -229.89 (-0.52%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Suncor Energy Inc. (SU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240719C00015000 | 2023-12-01 3:28PM EST | 15.00 | 18.21 | 15.75 | 16.20 | 0.00 | - | 1 | 2 | 58.20% |
| SU240719C00018000 | 2023-11-30 3:24PM EST | 18.00 | 15.33 | 12.80 | 13.10 | 0.00 | - | 4 | 4 | 50.10% |
| SU240719C00020000 | 2023-11-28 11:35AM EST | 20.00 | 12.85 | 10.95 | 11.40 | 0.00 | - | 75 | 242 | 50.05% |
| SU240719C00023000 | 2023-12-07 2:23PM EST | 23.00 | 7.85 | 8.25 | 8.70 | 0.00 | - | 5 | 306 | 43.12% |
| SU240719C00025000 | 2023-10-10 10:14AM EST | 25.00 | 9.62 | 8.60 | 8.75 | 0.00 | - | 2 | 78 | 62.01% |
| SU240719C00028000 | 2023-12-07 2:23PM EST | 28.00 | 4.16 | 4.55 | 4.65 | 0.00 | - | 86 | 258 | 33.84% |
| SU240719C00030000 | 2023-12-07 11:31AM EST | 30.00 | 3.08 | 3.35 | 3.45 | 0.00 | - | 18 | 2,522 | 32.45% |
| SU240719C00032000 | 2023-12-06 3:48PM EST | 32.00 | 2.20 | 2.37 | 2.44 | 0.00 | - | 8 | 393 | 31.03% |
| SU240719C00035000 | 2023-12-07 10:39AM EST | 35.00 | 1.30 | 1.32 | 1.38 | +0.10 | +8.33% | 10 | 1,798 | 29.83% |
| SU240719C00037000 | 2023-12-07 1:34PM EST | 37.00 | 0.76 | 0.86 | 0.91 | 0.00 | - | 3,000 | 8,605 | 29.30% |
| SU240719C00040000 | 2023-12-07 3:42PM EST | 40.00 | 0.41 | 0.43 | 0.48 | 0.00 | - | 11 | 489 | 29.00% |
| SU240719C00042000 | 2023-12-06 1:47PM EST | 42.00 | 0.30 | 0.27 | 0.31 | 0.00 | - | 2 | 320 | 28.93% |
| SU240719C00045000 | 2023-12-07 9:30AM EST | 45.00 | 0.15 | 0.13 | 0.16 | 0.00 | - | 5 | 258 | 29.00% |
| SU240719C00047000 | 2023-11-29 10:36AM EST | 47.00 | 0.16 | 0.07 | 0.12 | 0.00 | - | 2 | 44 | 29.88% |
| SU240719C00050000 | 2023-11-24 11:17AM EST | 50.00 | 0.10 | 0.03 | 0.08 | 0.00 | - | 3 | 127 | 31.06% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240719P00015000 | 2023-10-25 9:51AM EST | 15.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 100 | 0 | 58.98% |
| SU240719P00018000 | 2023-11-29 1:10PM EST | 18.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 3 | 293 | 54.74% |
| SU240719P00020000 | 2023-12-08 2:15PM EST | 20.00 | 0.23 | 0.21 | 0.25 | +0.06 | +35.29% | 2 | 151 | 38.33% |
| SU240719P00023000 | 2023-12-08 2:15PM EST | 23.00 | 0.51 | 0.49 | 0.52 | -0.03 | -5.56% | 1 | 394 | 34.67% |
| SU240719P00025000 | 2023-12-08 9:32AM EST | 25.00 | 0.90 | 0.80 | 0.84 | -0.05 | -5.26% | 5 | 437 | 32.79% |
| SU240719P00028000 | 2023-12-08 10:35AM EST | 28.00 | 1.61 | 1.57 | 1.66 | -0.19 | -10.56% | 3 | 2,243 | 30.91% |
| SU240719P00030000 | 2023-12-06 3:56PM EST | 30.00 | 2.55 | 2.34 | 2.40 | 0.00 | - | 28 | 818 | 29.15% |
| SU240719P00032000 | 2023-12-07 1:34PM EST | 32.00 | 3.67 | 3.30 | 3.45 | 0.00 | - | 3,000 | 3,922 | 28.44% |
| SU240719P00035000 | 2023-10-16 10:17AM EST | 35.00 | 3.65 | 3.85 | 3.95 | 0.00 | - | 34 | 2,499 | 0.00% |
| SU240719P00037000 | 2023-12-05 10:03AM EST | 37.00 | 5.45 | 6.65 | 6.90 | 0.00 | - | 65 | 343 | 25.59% |
| SU240719P00040000 | 2023-12-06 3:51PM EST | 40.00 | 9.73 | 9.15 | 9.75 | 0.00 | - | 2 | 298 | 29.20% |
| SU240719P00042000 | 2023-12-06 3:51PM EST | 42.00 | 11.65 | 11.20 | 11.55 | 0.00 | - | 2 | 88 | 28.52% |
| SU240719P00045000 | 2023-09-14 8:51AM EST | 45.00 | 10.35 | 11.05 | 11.20 | 0.00 | - | 9 | 11 | 0.00% |
| SU240719P00047000 | 2023-09-14 10:45AM EST | 47.00 | 12.15 | 12.90 | 13.05 | 0.00 | - | - | 10 | 0.00% |
| SU240719P00050000 | 2023-11-28 2:10PM EST | 50.00 | 17.50 | 19.15 | 19.35 | 0.00 | - | - | 0 | 31.84% |
© 2023 Yahoo. All rights reserved.