SU - Suncor Energy Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:20.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU230616C00020000 | 2023-06-02 11:10AM EDT | 2023-06-16 | 8.91 | 9.30 | 9.45 | 0.00 | - | 4 | 86 | 120.31% |
| SU230623C00020000 | 2023-06-02 2:42PM EDT | 2023-06-23 | 9.20 | 9.20 | 9.50 | 0.00 | - | 3 | 2 | 89.84% |
| SU230915C00020000 | 2023-06-01 10:17AM EDT | 2023-09-15 | 8.27 | 9.45 | 9.85 | 0.00 | - | 16 | 18 | 56.93% |
| SU231020C00020000 | 2023-04-14 2:38PM EDT | 2023-10-20 | 12.80 | 8.85 | 9.20 | 0.00 | - | 1 | 20 | 0.00% |
| SU231215C00020000 | 2023-05-15 2:36PM EDT | 2023-12-15 | 9.48 | 9.65 | 10.00 | 0.00 | - | - | 1 | 51.07% |
| SU240119C00020000 | 2023-06-02 11:48AM EDT | 2024-01-19 | 9.60 | 9.75 | 10.05 | 0.00 | - | 7 | 1,522 | 48.15% |
| SU240719C00020000 | 2023-06-05 10:20AM EDT | 2024-07-19 | 10.00 | 10.05 | 10.45 | +0.76 | +8.23% | 1 | 242 | 42.04% |
| SU250117C00020000 | 2023-06-01 12:22PM EDT | 2025-01-17 | 9.70 | 10.10 | 10.75 | 0.00 | - | 1 | 196 | 38.48% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU230616P00020000 | 2023-05-18 12:58PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 381 | 92.19% |
| SU230721P00020000 | 2023-05-25 10:53AM EDT | 2023-07-21 | 0.08 | 0.01 | 0.07 | 0.00 | - | - | 28 | 53.52% |
| SU230915P00020000 | 2023-05-30 3:41PM EDT | 2023-09-15 | 0.24 | 0.11 | 0.32 | 0.00 | - | 18 | 294 | 55.18% |
| SU231020P00020000 | 2023-06-02 2:53PM EDT | 2023-10-20 | 0.27 | 0.21 | 0.24 | 0.00 | - | 7 | 413 | 44.34% |
| SU231215P00020000 | 2023-05-26 1:21PM EDT | 2023-12-15 | 0.63 | 0.36 | 0.42 | 0.00 | - | 50 | 693 | 43.36% |
| SU240119P00020000 | 2023-06-02 3:51PM EDT | 2024-01-19 | 0.50 | 0.45 | 0.51 | -0.04 | -7.41% | 1 | 3,903 | 42.29% |
| SU240719P00020000 | 2023-06-05 1:39PM EDT | 2024-07-19 | 0.97 | 0.90 | 1.16 | -0.07 | -6.73% | 2 | 9 | 42.07% |
| SU250117P00020000 | 2023-06-02 11:12AM EDT | 2025-01-17 | 1.66 | 1.50 | 1.60 | 0.00 | - | 60 | 930 | 40.09% |
© 2023 Yahoo. All rights reserved.