SU - Suncor Energy Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU230609C00025000 | 2023-05-25 10:54AM EDT | 25.00 | 3.50 | 5.25 | 5.35 | 0.00 | - | - | 0 | 115.63% |
| SU230609C00026000 | 2023-06-06 10:16AM EDT | 26.00 | 3.11 | 4.25 | 4.35 | 0.00 | - | 1 | 90 | 93.75% |
| SU230609C00026500 | 2023-05-25 9:49AM EDT | 26.50 | 2.15 | 3.65 | 3.85 | 0.00 | - | - | 0 | 114.84% |
| SU230609C00027000 | 2023-06-01 3:15PM EDT | 27.00 | 2.99 | 3.25 | 3.35 | +1.24 | +70.86% | 1 | 0 | 73.44% |
| SU230609C00027500 | 2023-05-31 1:59PM EDT | 27.50 | 0.71 | 2.69 | 2.96 | 0.00 | - | 2 | 0 | 78.91% |
| SU230609C00028000 | 2023-06-07 10:44AM EDT | 28.00 | 2.25 | 2.28 | 2.34 | +0.85 | +60.71% | 300 | 377 | 60.16% |
| SU230609C00028500 | 2023-06-07 3:32PM EDT | 28.50 | 1.83 | 1.70 | 1.95 | +0.64 | +53.78% | 4 | 152 | 54.69% |
| SU230609C00029000 | 2023-06-07 12:53PM EDT | 29.00 | 1.16 | 1.29 | 1.35 | +0.38 | +48.72% | 75 | 962 | 48.83% |
| SU230609C00029500 | 2023-06-07 3:54PM EDT | 29.50 | 0.88 | 0.83 | 0.88 | +0.49 | +125.64% | 193 | 447 | 39.84% |
| SU230609C00030000 | 2023-06-07 12:05PM EDT | 30.00 | 0.44 | 0.44 | 0.48 | +0.22 | +100.00% | 53 | 898 | 35.16% |
| SU230609C00030500 | 2023-06-07 3:51PM EDT | 30.50 | 0.20 | 0.18 | 0.21 | +0.14 | +233.33% | 27 | 231 | 33.79% |
| SU230609C00031000 | 2023-06-07 10:21AM EDT | 31.00 | 0.07 | 0.06 | 0.08 | +0.04 | +133.33% | 16 | 232 | 34.77% |
| SU230609C00031500 | 2023-06-07 10:05AM EDT | 31.50 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 45 | 3 | 37.50% |
| SU230609C00032000 | 2023-06-07 10:19AM EDT | 32.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 1 | 72 | 51.56% |
| SU230609C00033000 | 2023-05-19 12:19PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 90 | 66.41% |
| SU230609C00034000 | 2023-05-08 3:14PM EDT | 34.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | - | 15 | 81.25% |
| SU230609C00040000 | 2023-05-12 9:30AM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 156.25% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU230609P00023500 | 2023-06-02 9:55AM EDT | 23.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 146.88% |
| SU230609P00024000 | 2023-06-02 9:30AM EDT | 24.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 9 | 150.00% |
| SU230609P00024500 | 2023-06-05 11:18AM EDT | 24.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 3 | 139.06% |
| SU230609P00025000 | 2023-06-02 3:35PM EDT | 25.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 9 | 128.13% |
| SU230609P00025500 | 2023-06-01 12:51PM EDT | 25.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 5 | 115.63% |
| SU230609P00026000 | 2023-06-07 11:28AM EDT | 26.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 496 | 104.69% |
| SU230609P00026500 | 2023-06-07 11:24AM EDT | 26.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 274 | 96.88% |
| SU230609P00027000 | 2023-06-06 3:37PM EDT | 27.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 28 | 708 | 85.94% |
| SU230609P00027500 | 2023-06-06 3:49PM EDT | 27.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 12 | 123 | 74.22% |
| SU230609P00028000 | 2023-06-07 10:00AM EDT | 28.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 4 | 742 | 62.50% |
| SU230609P00028500 | 2023-06-07 10:55AM EDT | 28.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 16 | 219 | 50.78% |
| SU230609P00029000 | 2023-06-07 1:23PM EDT | 29.00 | 0.04 | 0.02 | 0.04 | -0.07 | -63.64% | 13 | 437 | 43.75% |
| SU230609P00029500 | 2023-06-07 2:47PM EDT | 29.50 | 0.06 | 0.05 | 0.08 | -0.23 | -79.31% | 6 | 68 | 38.28% |
| SU230609P00030000 | 2023-06-07 2:41PM EDT | 30.00 | 0.18 | 0.15 | 0.17 | -0.37 | -67.27% | 36 | 211 | 32.81% |
| SU230609P00030500 | 2023-06-07 3:08PM EDT | 30.50 | 0.39 | 0.39 | 0.41 | -0.72 | -64.86% | 19 | 571 | 32.62% |
| SU230609P00031000 | 2023-06-02 10:04AM EDT | 31.00 | 0.77 | 0.74 | 0.79 | -1.46 | -65.47% | 5 | 17 | 34.77% |
| SU230609P00031500 | 2023-05-26 11:48AM EDT | 31.50 | 3.25 | 1.20 | 1.30 | 0.00 | - | 2 | 0 | 50.78% |
| SU230609P00032000 | 2023-05-24 10:36AM EDT | 32.00 | 3.20 | 1.63 | 1.78 | 0.00 | - | 1 | 49 | 59.38% |
| SU230609P00033000 | 2023-05-01 3:26PM EDT | 33.00 | 2.73 | 5.20 | 5.55 | 0.00 | - | - | 1 | 416.02% |
| SU230609P00035000 | 2023-04-28 11:33AM EDT | 35.00 | 4.20 | 6.65 | 6.90 | 0.00 | - | 1 | 1 | 415.63% |
| SU230609P00045000 | 2023-05-30 10:20AM EDT | 45.00 | 16.75 | 14.50 | 14.90 | 0.00 | - | - | 0 | 327.34% |
© 2023 Yahoo. All rights reserved.