Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,680.54 -481.84 (-0.75%) CMC Crypto 200
1,322.05 -74.49 (-5.34%)
Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Strike:40.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240426C00040000 | 2024-04-26 12:10PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 13 | 189 | 23.05% |
| SU240503C00040000 | 2024-04-26 11:38AM EDT | 2024-05-03 | 0.25 | 0.22 | 0.24 | -0.12 | -32.43% | 12 | 400 | 21.19% |
| SU240510C00040000 | 2024-04-26 12:10PM EDT | 2024-05-10 | 0.61 | 0.61 | 0.65 | -0.07 | -10.29% | 57 | 84 | 29.20% |
| SU240517C00040000 | 2024-04-26 10:37AM EDT | 2024-05-17 | 0.75 | 0.75 | 0.77 | -0.10 | -11.76% | 26 | 1,566 | 27.30% |
| SU240524C00040000 | 2024-04-23 2:09PM EDT | 2024-05-24 | 0.95 | 0.88 | 0.93 | 0.00 | - | 6 | 17 | 27.49% |
| SU240531C00040000 | 2024-04-24 1:38PM EDT | 2024-05-31 | 0.96 | 1.00 | 2.53 | 0.00 | - | 3 | 22 | 57.23% |
| SU240621C00040000 | 2024-04-26 11:59AM EDT | 2024-06-21 | 1.22 | 1.24 | 1.26 | -0.15 | -10.95% | 5 | 1,875 | 24.95% |
| SU240719C00040000 | 2024-04-25 2:58PM EDT | 2024-07-19 | 1.70 | 1.57 | 1.60 | 0.00 | - | 4 | 2,776 | 24.95% |
| SU240920C00040000 | 2024-04-25 3:40PM EDT | 2024-09-20 | 2.46 | 2.33 | 2.38 | 0.00 | - | 4 | 1,153 | 26.71% |
| SU241220C00040000 | 2024-04-23 11:11AM EDT | 2024-12-20 | 3.10 | 3.15 | 3.30 | 0.00 | - | 5 | 113 | 28.26% |
| SU250117C00040000 | 2024-04-26 10:16AM EDT | 2025-01-17 | 3.45 | 3.40 | 3.50 | +0.10 | +2.99% | 25 | 3,071 | 28.22% |
| SU260116C00040000 | 2024-04-25 3:34PM EDT | 2026-01-16 | 5.78 | 5.55 | 5.85 | 0.00 | - | 9 | 564 | 29.81% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240426P00040000 | 2024-04-25 12:54PM EDT | 2024-04-26 | 0.75 | 0.51 | 0.70 | 0.00 | - | 5 | 3 | 31.25% |
| SU240503P00040000 | 2024-04-26 12:11PM EDT | 2024-05-03 | 0.85 | 0.84 | 0.86 | +0.01 | +1.19% | 5 | 28 | 20.02% |
| SU240510P00040000 | 2024-04-23 9:30AM EDT | 2024-05-10 | 1.46 | 1.19 | 1.24 | 0.00 | - | 1 | 1 | 27.44% |
| SU240517P00040000 | 2024-04-26 11:17AM EDT | 2024-05-17 | 1.43 | 1.29 | 1.31 | +0.13 | +10.00% | 1 | 194 | 24.51% |
| SU240531P00040000 | 2024-04-23 1:20PM EDT | 2024-05-31 | 1.68 | 1.48 | 1.59 | 0.00 | - | 1 | 17 | 24.98% |
| SU240621P00040000 | 2024-04-25 1:48PM EDT | 2024-06-21 | 1.90 | 1.91 | 1.95 | 0.00 | - | 11 | 91 | 25.71% |
| SU240719P00040000 | 2024-04-26 12:03PM EDT | 2024-07-19 | 2.18 | 2.15 | 2.18 | +0.01 | +0.46% | 10 | 656 | 24.10% |
| SU240920P00040000 | 2024-04-25 3:37PM EDT | 2024-09-20 | 2.74 | 2.80 | 2.86 | 0.00 | - | 60 | 163 | 25.07% |
| SU250117P00040000 | 2024-04-24 1:13PM EDT | 2025-01-17 | 3.80 | 3.65 | 3.75 | 0.00 | - | 6 | 344 | 25.31% |
| SU260116P00040000 | 2024-04-19 11:31AM EDT | 2026-01-16 | 5.80 | 4.35 | 5.50 | 0.00 | - | 11 | 46 | 24.98% |
© 2024 Yahoo. All rights reserved.