Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,214.13 +1,865.77 (+2.99%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Suncor Energy Inc. (SU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU250117C00015000 | 2024-03-01 11:36AM EDT | 15.00 | 19.95 | 20.10 | 23.15 | 0.00 | - | 32 | 257 | 0.00% |
| SU250117C00018000 | 2024-03-22 11:51AM EDT | 18.00 | 18.11 | 19.60 | 22.85 | 0.00 | - | 4 | 63 | 67.77% |
| SU250117C00020000 | 2024-03-22 11:51AM EDT | 20.00 | 16.15 | 16.60 | 20.25 | 0.00 | - | 46 | 269 | 80.15% |
| SU250117C00023000 | 2024-04-19 11:10AM EDT | 23.00 | 16.05 | 14.70 | 16.20 | +1.05 | +7.00% | 8 | 890 | 48.73% |
| SU250117C00025000 | 2024-04-10 2:10PM EDT | 25.00 | 14.50 | 11.60 | 14.75 | 0.00 | - | 10 | 656 | 51.69% |
| SU250117C00028000 | 2024-03-21 10:24AM EDT | 28.00 | 9.20 | 9.65 | 11.50 | 0.00 | - | 61 | 959 | 38.26% |
| SU250117C00030000 | 2024-04-15 3:58PM EDT | 30.00 | 8.35 | 9.45 | 9.60 | 0.00 | - | 20 | 908 | 33.62% |
| SU250117C00032000 | 2024-04-18 9:49AM EDT | 32.00 | 7.65 | 7.85 | 8.05 | 0.00 | - | 114 | 1,471 | 32.62% |
| SU250117C00035000 | 2024-04-17 9:30AM EDT | 35.00 | 5.12 | 4.90 | 5.90 | 0.00 | - | 1 | 2,468 | 30.64% |
| SU250117C00037000 | 2024-04-19 2:06PM EDT | 37.00 | 4.75 | 4.60 | 4.70 | +0.45 | +10.47% | 10 | 1,380 | 29.86% |
| SU250117C00040000 | 2024-04-19 12:44PM EDT | 40.00 | 3.30 | 3.15 | 3.25 | +0.35 | +11.86% | 36 | 3,049 | 29.13% |
| SU250117C00042000 | 2024-04-19 11:30AM EDT | 42.00 | 2.50 | 2.40 | 2.46 | +0.50 | +25.00% | 1,000 | 3,176 | 28.52% |
| SU250117C00045000 | 2024-04-19 11:26AM EDT | 45.00 | 1.62 | 1.56 | 1.60 | +0.14 | +9.46% | 183 | 15,983 | 28.10% |
| SU250117C00050000 | 2024-04-19 2:29PM EDT | 50.00 | 0.73 | 0.71 | 0.75 | +0.08 | +12.31% | 23 | 1,409 | 27.86% |
| SU250117C00055000 | 2024-04-16 10:58AM EDT | 55.00 | 0.29 | 0.34 | 0.37 | 0.00 | - | 1 | 4,390 | 28.37% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU250117P00015000 | 2024-03-28 11:03AM EDT | 15.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 200 | 3,425 | 48.05% |
| SU250117P00018000 | 2024-02-26 4:09PM EDT | 18.00 | 0.30 | 0.04 | 0.44 | 0.00 | - | 5 | 1,670 | 53.13% |
| SU250117P00020000 | 2024-04-16 9:31AM EDT | 20.00 | 0.12 | 0.08 | 0.11 | 0.00 | - | 2 | 1,251 | 40.23% |
| SU250117P00023000 | 2024-04-18 11:41AM EDT | 23.00 | 0.18 | 0.11 | 0.20 | 0.00 | - | 69 | 2,368 | 36.52% |
| SU250117P00025000 | 2024-04-04 12:52PM EDT | 25.00 | 0.28 | 0.26 | 0.30 | 0.00 | - | 21 | 1,149 | 34.47% |
| SU250117P00028000 | 2024-04-19 10:48AM EDT | 28.00 | 0.49 | 0.49 | 0.53 | -0.03 | -5.77% | 120 | 1,018 | 31.54% |
| SU250117P00030000 | 2024-04-15 3:11PM EDT | 30.00 | 0.96 | 0.74 | 0.79 | 0.00 | - | 1 | 936 | 30.13% |
| SU250117P00032000 | 2024-04-19 10:38AM EDT | 32.00 | 1.10 | 1.11 | 1.17 | -0.24 | -17.91% | 20 | 2,085 | 29.03% |
| SU250117P00035000 | 2024-04-15 10:26AM EDT | 35.00 | 2.26 | 1.95 | 2.00 | 0.00 | - | 3 | 1,220 | 27.59% |
| SU250117P00037000 | 2024-04-18 12:40PM EDT | 37.00 | 2.70 | 2.70 | 2.76 | -0.10 | -3.57% | 1,000 | 503 | 26.75% |
| SU250117P00040000 | 2024-04-15 10:46AM EDT | 40.00 | 4.70 | 4.15 | 4.25 | 0.00 | - | 1 | 344 | 25.68% |
| SU250117P00042000 | 2024-04-12 3:57PM EDT | 42.00 | 5.95 | 5.35 | 5.45 | 0.00 | - | 7 | 877 | 24.89% |
| SU250117P00045000 | 2024-04-19 12:01PM EDT | 45.00 | 7.30 | 7.45 | 7.60 | -0.50 | -6.41% | 10 | 529 | 24.05% |
| SU250117P00050000 | 2024-04-05 11:26AM EDT | 50.00 | 11.55 | 11.65 | 11.85 | 0.00 | - | 66 | 53 | 23.07% |
| SU250117P00055000 | 2023-11-28 3:12PM EDT | 55.00 | 22.46 | 21.75 | 23.25 | 0.00 | - | - | 0 | 80.49% |
© 2024 Yahoo. All rights reserved.