NYSE - Delayed Quote • USD
Suncor Energy Inc. (SU)
At close: 4:00 PM EDT
After hours: 6:27 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240419C00025000 | 4/3/2024 2:07 PM | 25 | 13.10 | 13.45 | 14.25 | 0.00 | 0.00% | 1 | 1 | 574.22% |
| SU240419C00026000 | 4/2/2024 1:59 PM | 26 | 11.70 | 12.35 | 12.70 | 0.00 | 0.00% | - | 1 | 458.59% |
| SU240419C00030000 | 3/1/2024 8:05 PM | 30 | 5.25 | 6.90 | 7.20 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| SU240419C00031000 | 3/19/2024 2:50 PM | 31 | 5.40 | 5.00 | 8.05 | 0.00 | 0.00% | 3 | 55 | 388.67% |
| SU240419C00032000 | 4/18/2024 2:20 PM | 32 | 6.40 | 6.15 | 6.70 | 0.00 | 0.00% | 4 | 95 | 250.00% |
| SU240419C00033000 | 4/9/2024 4:49 PM | 33 | 5.79 | 5.05 | 5.75 | 0.09 | 1.58% | 4 | 160 | 232.81% |
| SU240419C00034000 | 4/19/2024 2:27 PM | 34 | 4.80 | 4.40 | 4.65 | 0.43 | 9.84% | 2 | 1,698 | 167.97% |
| SU240419C00034500 | 4/19/2024 2:13 PM | 34.5 | 4.20 | 3.05 | 4.15 | 1.17 | 38.61% | 1 | 10 | 152.34% |
| SU240419C00035000 | 4/19/2024 7:39 PM | 35 | 3.55 | 3.15 | 3.60 | 0.55 | 18.33% | 109 | 1,165 | 118.75% |
| SU240419C00035500 | 4/15/2024 4:16 PM | 35.5 | 2.10 | 2.66 | 4.85 | 0.00 | 0.00% | 1 | 25 | 239.84% |
| SU240419C00036000 | 4/19/2024 6:18 PM | 36 | 2.66 | 2.17 | 2.97 | 0.48 | 22.02% | 53 | 1,365 | 78.13% |
| SU240419C00036500 | 4/18/2024 1:37 PM | 36.5 | 2.17 | 1.66 | 2.12 | 0.50 | 29.94% | 1 | 354 | 82.42% |
| SU240419C00037000 | 4/19/2024 7:22 PM | 37 | 1.55 | 1.17 | 1.61 | 0.53 | 51.96% | 35 | 4,833 | 64.45% |
| SU240419C00037500 | 4/19/2024 6:20 PM | 37.5 | 1.20 | 0.87 | 1.12 | 0.52 | 76.47% | 51 | 187 | 50.78% |
| SU240419C00038000 | 4/19/2024 7:40 PM | 38 | 0.52 | 0.37 | 0.69 | 0.25 | 92.59% | 145 | 4,381 | 44.53% |
| SU240419C00038500 | 4/19/2024 7:50 PM | 38.5 | 0.07 | 0.02 | 0.07 | -0.01 | -12.50% | 99 | 1,203 | 5.86% |
| SU240419C00039000 | 4/19/2024 5:19 PM | 39 | 0.04 | 0.00 | 0.01 | -0.07 | -63.64% | 60 | 1,013 | 15.63% |
| SU240419C00039500 | 4/19/2024 4:54 PM | 39.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 160 | 27.34% |
| SU240419C00040000 | 4/19/2024 6:56 PM | 40 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 9 | 529 | 54.30% |
| SU240419C00040500 | 3/26/2024 1:44 PM | 40.5 | 0.05 | 0.00 | 0.04 | 0.00 | 0.00% | 6 | 6 | 54.69% |
| SU240419C00041000 | 4/18/2024 5:56 PM | 41 | 0.28 | 0.00 | 0.50 | 0.00 | 0.00% | 20 | 469 | 126.95% |
| SU240419C00042000 | 4/12/2024 2:39 PM | 42 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 20 | 30 | 156.64% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240419P00027000 | 2/26/2024 2:30 PM | 27 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 3 | 465.63% |
| SU240419P00028000 | 3/13/2024 7:14 PM | 28 | 0.02 | 0.00 | 0.17 | 0.00 | 0.00% | 4 | 4 | 340.63% |
| SU240419P00029000 | 4/3/2024 6:28 PM | 29 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 1,651 | 324.22% |
| SU240419P00030000 | 4/10/2024 7:20 PM | 30 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 180 | 218.75% |
| SU240419P00030500 | 4/4/2024 2:02 PM | 30.5 | 0.02 | 0.00 | 1.14 | 0.00 | 0.00% | 1 | 2 | 424.22% |
| SU240419P00031000 | 4/9/2024 2:14 PM | 31 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 730 | 187.50% |
| SU240419P00032000 | 4/15/2024 7:35 PM | 32 | 0.01 | 0.00 | 0.23 | 0.00 | 0.00% | 16 | 303 | 231.25% |
| SU240419P00033000 | 4/15/2024 4:08 PM | 33 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 21 | 3,457 | 131.25% |
| SU240419P00033500 | 4/1/2024 6:34 PM | 33.5 | 0.05 | 0.00 | 0.22 | 0.00 | 0.00% | 4 | 13 | 182.81% |
| SU240419P00034000 | 4/12/2024 1:30 PM | 34 | 0.03 | 0.00 | 0.21 | 0.00 | 0.00% | 4 | 3,857 | 166.41% |
| SU240419P00034500 | 4/2/2024 5:45 PM | 34.5 | 0.07 | 0.00 | 0.07 | 0.00 | 0.00% | 200 | 286 | 119.53% |
| SU240419P00035000 | 4/16/2024 5:11 PM | 35 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 958 | 92.19% |
| SU240419P00035500 | 4/16/2024 6:56 PM | 35.5 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 125 | 270 | 81.25% |
| SU240419P00036000 | 4/17/2024 1:48 PM | 36 | 0.02 | 0.00 | 0.12 | 0.00 | 0.00% | 1 | 2,230 | 90.63% |
| SU240419P00036500 | 4/17/2024 1:45 PM | 36.5 | 0.03 | 0.00 | 0.12 | 0.00 | 0.00% | 1 | 1,792 | 76.56% |
| SU240419P00037000 | 4/18/2024 2:17 PM | 37 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 3,086 | 51.56% |
| SU240419P00037500 | 4/18/2024 1:30 PM | 37.5 | 0.13 | 0.00 | 0.17 | 0.00 | 0.00% | 1 | 699 | 51.95% |
| SU240419P00038000 | 4/18/2024 7:59 PM | 38 | 0.01 | 0.00 | 0.06 | -0.18 | -94.74% | 1 | 1,447 | 30.08% |
| SU240419P00038500 | 4/19/2024 7:32 PM | 38.5 | 0.03 | 0.00 | 0.03 | -0.62 | -95.38% | 68 | 302 | 5.86% |
| SU240419P00039000 | 4/19/2024 7:05 PM | 39 | 0.40 | 0.39 | 0.50 | -0.68 | -62.96% | 178 | 331 | 23.05% |
| SU240419P00039500 | 4/18/2024 6:19 PM | 39.5 | 1.66 | 0.89 | 1.17 | 0.00 | 0.00% | 1 | 28 | 69.34% |
| SU240419P00040000 | 4/17/2024 5:02 PM | 40 | 2.37 | 1.35 | 1.94 | 0.00 | 0.00% | 2 | 3 | 82.81% |
| SU240419P00041000 | 4/10/2024 6:44 PM | 41 | 1.92 | 2.41 | 2.84 | 0.00 | 0.00% | - | 10 | 110.16% |
| SU240419P00042000 | 4/19/2024 3:16 PM | 42 | 3.20 | 3.10 | 3.90 | -1.30 | -28.89% | 1 | 1 | 98.44% |
Related Tickers
CVE Cenovus Energy Inc.
20.85
+0.92%
CVE.TO Cenovus Energy Inc.
28.69
+0.81%
IMO Imperial Oil Limited
69.44
+1.37%
IMO.TO Imperial Oil Limited
95.63
+1.19%
SHEL Shell plc
72.07
+1.46%
TTE TotalEnergies SE
72.05
+1.72%
BP BP p.l.c.
38.52
+1.58%
CVX Chevron Corporation
160.00
+1.54%
XOM Exxon Mobil Corporation
119.88
+1.15%
PBR Petróleo Brasileiro S.A. - Petrobras
16.47
+5.71%