Singapore markets closed
Straits Times Index
3,220.98 +47.05 (+1.48%) S&P 500
3,998.50 -4.37 (-0.11%) Dow
32,526.81 -33.79 (-0.10%) Nasdaq
11,846.82 -13.29 (-0.11%) Bitcoin USD
28,375.20 +356.81 (+1.27%) CMC Crypto 200
618.01 +2.07 (+0.34%)
Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Strike:25.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU230324C00025000 | 2023-03-15 3:10PM EDT | 2023-03-24 | 4.40 | 5.35 | 5.60 | 0.00 | - | - | 2 | 145.31% |
| SU230331C00025000 | 2023-03-15 1:15PM EDT | 2023-03-31 | 3.90 | 5.45 | 5.65 | 0.00 | - | - | 0 | 69.53% |
| SU230421C00025000 | 2023-03-16 1:32PM EDT | 2023-04-21 | 4.96 | 5.70 | 5.80 | 0.00 | - | - | 9 | 56.74% |
| SU230616C00025000 | 2023-03-20 2:03PM EDT | 2023-06-16 | 5.60 | 6.10 | 6.30 | 0.00 | - | 10 | 167 | 50.44% |
| SU230915C00025000 | 2023-02-02 12:37PM EDT | 2023-09-15 | 8.90 | 10.90 | 11.25 | 0.00 | - | - | 3 | 106.62% |
| SU231020C00025000 | 2023-03-21 3:47PM EDT | 2023-10-20 | 7.05 | 6.70 | 7.25 | 0.00 | - | 3,347 | 3,351 | 46.53% |
| SU240119C00025000 | 2023-03-21 10:15AM EDT | 2024-01-19 | 7.25 | 7.20 | 7.45 | 0.00 | - | 3 | 2,426 | 41.28% |
| SU240719C00025000 | 2023-03-21 1:28PM EDT | 2024-07-19 | 8.00 | 7.75 | 8.30 | 0.00 | - | 11 | 67 | 40.31% |
| SU250117C00025000 | 2023-03-21 1:30PM EDT | 2025-01-17 | 8.40 | 8.15 | 8.45 | 0.00 | - | 1 | 744 | 35.50% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU230324P00025000 | 2023-03-16 12:40PM EDT | 2023-03-24 | 0.09 | 0.00 | 0.03 | 0.00 | - | 4 | 0 | 103.13% |
| SU230331P00025000 | 2023-03-16 9:46AM EDT | 2023-03-31 | 0.24 | 0.02 | 0.04 | 0.00 | - | - | 104 | 62.50% |
| SU230406P00025000 | 2023-03-17 11:16AM EDT | 2023-04-06 | 0.25 | 0.03 | 0.20 | 0.00 | - | 5 | 739 | 64.26% |
| SU230414P00025000 | 2023-03-21 9:30AM EDT | 2023-04-14 | 0.13 | 0.06 | 0.24 | 0.00 | - | 1 | 2 | 55.96% |
| SU230421P00025000 | 2023-03-21 1:27PM EDT | 2023-04-21 | 0.15 | 0.12 | 0.14 | 0.00 | - | 26 | 917 | 48.44% |
| SU230519P00025000 | 2023-03-20 9:57AM EDT | 2023-05-19 | 0.69 | 0.33 | 0.39 | 0.00 | - | 2 | 0 | 46.88% |
| SU230616P00025000 | 2023-03-21 1:51PM EDT | 2023-06-16 | 0.60 | 0.59 | 0.65 | 0.00 | - | 25 | 0 | 46.34% |
| SU230915P00025000 | 2023-03-17 2:13PM EDT | 2023-09-15 | 1.71 | 1.03 | 1.38 | 0.00 | - | 10 | 67 | 45.02% |
| SU231020P00025000 | 2023-03-15 2:05PM EDT | 2023-10-20 | 2.00 | 1.16 | 1.70 | 0.00 | - | 84 | 0 | 45.78% |
| SU240119P00025000 | 2023-03-21 1:51PM EDT | 2024-01-19 | 1.85 | 1.53 | 2.10 | 0.00 | - | 10 | 1,134 | 42.99% |
| SU240719P00025000 | 2023-03-21 10:44AM EDT | 2024-07-19 | 2.57 | 2.07 | 2.98 | 0.00 | - | 1 | 0 | 41.87% |
| SU250117P00025000 | 2023-03-21 1:52PM EDT | 2025-01-17 | 3.25 | 2.71 | 3.55 | 0.00 | - | 10 | 250 | 39.99% |
© 2023 Yahoo. All rights reserved.
