Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,579.72 -92.00 (-0.34%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU230929C00026000 | 2023-09-11 10:30AM EDT | 26.00 | 8.65 | 7.80 | 8.10 | 0.00 | - | - | 1 | 108.59% |
| SU230929C00029000 | 2023-09-05 10:10AM EDT | 29.00 | 5.65 | 4.80 | 5.10 | 0.00 | - | 1 | 1 | 69.92% |
| SU230929C00030000 | 2023-08-28 9:35AM EDT | 30.00 | 2.72 | 3.85 | 4.00 | 0.00 | - | 1 | 0 | 52.34% |
| SU230929C00031000 | 2023-09-01 3:59PM EDT | 31.00 | 3.40 | 2.86 | 3.05 | 0.00 | - | 1 | 1 | 57.42% |
| SU230929C00032000 | 2023-09-22 3:50PM EDT | 32.00 | 1.94 | 1.94 | 2.01 | -0.65 | -25.10% | 45 | 71 | 38.67% |
| SU230929C00033000 | 2023-09-22 3:36PM EDT | 33.00 | 1.09 | 1.05 | 1.12 | -0.41 | -27.33% | 204 | 141 | 31.25% |
| SU230929C00033500 | 2023-09-22 1:44PM EDT | 33.50 | 0.62 | 0.70 | 0.74 | -0.33 | -34.74% | 203 | 244 | 28.42% |
| SU230929C00034000 | 2023-09-22 3:37PM EDT | 34.00 | 0.42 | 0.43 | 0.45 | -0.27 | -39.13% | 94 | 147 | 27.05% |
| SU230929C00034500 | 2023-09-22 3:42PM EDT | 34.50 | 0.22 | 0.22 | 0.25 | -0.31 | -58.49% | 34 | 58 | 26.47% |
| SU230929C00035000 | 2023-09-22 3:09PM EDT | 35.00 | 0.11 | 0.11 | 0.14 | -0.10 | -47.62% | 35 | 272 | 27.25% |
| SU230929C00035500 | 2023-09-22 3:18PM EDT | 35.50 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 35 | 123 | 28.52% |
| SU230929C00036000 | 2023-09-22 3:32PM EDT | 36.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 28 | 305 | 30.47% |
| SU230929C00036500 | 2023-09-22 11:25AM EDT | 36.50 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 45 | 33.99% |
| SU230929C00037000 | 2023-09-22 11:29AM EDT | 37.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 8 | 87 | 38.67% |
| SU230929C00038000 | 2023-09-22 3:56PM EDT | 38.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 12 | 70 | 45.31% |
| SU230929C00040000 | 2023-09-22 2:39PM EDT | 40.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 1,700 | 57.81% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU230929P00025000 | 2023-08-17 1:42PM EDT | 25.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 0 | 90.63% |
| SU230929P00027000 | 2023-08-15 3:29PM EDT | 27.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | - | 1 | 75.00% |
| SU230929P00028000 | 2023-08-18 10:50AM EDT | 28.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 10 | 14 | 64.06% |
| SU230929P00029000 | 2023-09-22 2:39PM EDT | 29.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 3 | 53.13% |
| SU230929P00030000 | 2023-09-06 1:03PM EDT | 30.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 5 | 14 | 48.44% |
| SU230929P00031000 | 2023-09-21 10:07AM EDT | 31.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 1 | 24 | 41.80% |
| SU230929P00032000 | 2023-09-22 2:31PM EDT | 32.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 34 | 525 | 33.40% |
| SU230929P00032500 | 2023-09-22 3:56PM EDT | 32.50 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 27 | 350 | 30.47% |
| SU230929P00033000 | 2023-09-22 3:42PM EDT | 33.00 | 0.17 | 0.17 | 0.20 | +0.04 | +30.77% | 12 | 673 | 28.52% |
| SU230929P00033500 | 2023-09-22 3:24PM EDT | 33.50 | 0.29 | 0.30 | 0.33 | +0.09 | +45.00% | 2 | 485 | 26.76% |
| SU230929P00034000 | 2023-09-22 2:48PM EDT | 34.00 | 0.55 | 0.51 | 0.55 | +0.23 | +71.88% | 42 | 160 | 25.98% |
| SU230929P00034500 | 2023-09-22 11:40AM EDT | 34.50 | 0.83 | 0.81 | 0.87 | +0.21 | +33.87% | 31 | 40 | 26.47% |
| SU230929P00035000 | 2023-09-22 1:36PM EDT | 35.00 | 1.22 | 1.15 | 1.26 | +0.22 | +22.00% | 5 | 79 | 27.25% |
| SU230929P00035500 | 2023-09-18 9:58AM EDT | 35.50 | 0.95 | 1.64 | 1.70 | 0.00 | - | 14 | 9 | 28.52% |
| SU230929P00036000 | 2023-09-22 2:25PM EDT | 36.00 | 2.27 | 2.12 | 2.19 | +0.90 | +65.69% | 4 | 44 | 33.20% |
| SU230929P00036500 | 2023-09-22 11:12AM EDT | 36.50 | 2.24 | 2.48 | 2.73 | +0.43 | +23.76% | 1 | 4 | 43.56% |
© 2023 Yahoo. All rights reserved.
