Singapore markets open in 6 hours 24 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.48 -0.22 (-0.00%) Dow
39,044.21 +159.95 (+0.41%) Nasdaq
16,303.65 -28.91 (-0.18%) Bitcoin USD
62,650.40 -434.71 (-0.69%) CMC Crypto 200
1,330.46 +35.78 (+2.76%)
Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Strike:37.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240510C00037000 | 2024-05-08 10:05AM EDT | 2024-05-10 | 2.35 | 1.75 | 1.83 | +0.32 | +15.76% | 2 | 105 | 0.00% |
| SU240517C00037000 | 2024-05-08 1:46PM EDT | 2024-05-17 | 2.04 | 1.88 | 1.93 | -0.02 | -0.97% | 779 | 1,355 | 19.14% |
| SU240524C00037000 | 2024-05-08 11:20AM EDT | 2024-05-24 | 2.64 | 2.00 | 2.07 | +0.74 | +38.95% | 12 | 37 | 23.83% |
| SU240531C00037000 | 2024-04-18 10:40AM EDT | 2024-05-31 | 2.26 | 2.12 | 2.18 | 0.00 | - | - | 3 | 24.22% |
| SU240607C00037000 | 2024-05-07 3:43PM EDT | 2024-06-07 | 2.40 | 2.14 | 3.05 | 0.00 | - | 10 | 16 | 44.34% |
| SU240621C00037000 | 2024-05-08 12:17PM EDT | 2024-06-21 | 2.46 | 2.26 | 2.35 | -0.03 | -1.20% | 16 | 1,569 | 21.83% |
| SU240719C00037000 | 2024-05-08 1:57PM EDT | 2024-07-19 | 2.75 | 2.62 | 2.68 | 0.00 | - | 5 | 5,861 | 22.88% |
| SU240920C00037000 | 2024-05-08 2:14PM EDT | 2024-09-20 | 3.40 | 3.30 | 3.40 | -0.20 | -5.56% | 4 | 2,022 | 25.21% |
| SU241220C00037000 | 2024-05-06 9:42AM EDT | 2024-12-20 | 4.50 | 4.20 | 4.30 | 0.00 | - | 1 | 4 | 27.37% |
| SU250117C00037000 | 2024-05-08 1:33PM EDT | 2025-01-17 | 4.45 | 4.35 | 4.50 | -0.05 | -1.11% | 8 | 1,404 | 27.45% |
| SU260116C00037000 | 2024-05-06 11:46AM EDT | 2026-01-16 | 6.90 | 6.40 | 6.55 | 0.00 | - | 10 | 456 | 28.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240510P00037000 | 2024-05-08 11:43AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.54 | -0.08 | -80.00% | 34 | 230 | 67.97% |
| SU240517P00037000 | 2024-05-08 12:38PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.11 | -0.09 | -52.94% | 33 | 526 | 26.86% |
| SU240524P00037000 | 2024-04-30 1:00PM EDT | 2024-05-24 | 0.48 | 0.17 | 0.19 | 0.00 | - | 3 | 58 | 24.81% |
| SU240531P00037000 | 2024-05-07 3:56PM EDT | 2024-05-31 | 0.26 | 0.24 | 0.26 | -0.08 | -23.53% | 2 | 150 | 23.54% |
| SU240607P00037000 | 2024-05-03 1:11PM EDT | 2024-06-07 | 0.80 | 0.42 | 0.47 | 0.00 | - | 2 | 3 | 26.91% |
| SU240621P00037000 | 2024-05-08 2:08PM EDT | 2024-06-21 | 0.55 | 0.57 | 0.60 | -0.08 | -12.70% | 15 | 555 | 25.24% |
| SU240719P00037000 | 2024-05-08 1:10PM EDT | 2024-07-19 | 0.86 | 0.85 | 0.88 | 0.00 | - | 35 | 2,404 | 24.54% |
| SU240920P00037000 | 2024-05-08 10:51AM EDT | 2024-09-20 | 1.27 | 1.50 | 1.53 | -0.69 | -35.20% | 23 | 159 | 25.56% |
| SU250117P00037000 | 2024-05-08 12:21PM EDT | 2025-01-17 | 2.27 | 2.36 | 2.40 | -0.41 | -15.30% | 30 | 1,499 | 25.84% |
| SU260116P00037000 | 2024-05-01 1:08PM EDT | 2026-01-16 | 4.70 | 4.05 | 4.25 | 0.00 | - | 50 | 378 | 26.24% |
© 2024 Yahoo. All rights reserved.