NYSE - Nasdaq Real Time Price • USD
Suncor Energy Inc. (SU)
As of 12:38 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240426C00027000 | 4/16/2024 4:43 PM | 27 | 10.55 | 12.10 | 12.35 | 0.00 | 0.00% | - | 3 | 239.06% |
| SU240426C00033000 | 4/19/2024 2:24 PM | 33 | 5.80 | 6.20 | 6.30 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| SU240426C00034000 | 4/24/2024 7:42 PM | 34 | 5.16 | 5.20 | 5.30 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| SU240426C00035000 | 4/19/2024 1:35 PM | 35 | 3.25 | 4.15 | 4.25 | 0.00 | 0.00% | 10 | 263 | 0.00% |
| SU240426C00035500 | 4/16/2024 6:34 PM | 35.5 | 2.19 | 3.70 | 3.80 | 0.00 | 0.00% | - | 4 | 0.00% |
| SU240426C00036000 | 4/25/2024 3:15 PM | 36 | 3.10 | 3.20 | 3.30 | 0.07 | 2.31% | 1 | 96 | 0.00% |
| SU240426C00036500 | 4/17/2024 5:02 PM | 36.5 | 1.41 | 2.72 | 2.85 | 0.00 | 0.00% | - | 2 | 60.94% |
| SU240426C00037000 | 4/25/2024 2:08 PM | 37 | 2.05 | 1.89 | 2.32 | -0.05 | -2.38% | 2 | 687 | 37.50% |
| SU240426C00037500 | 4/24/2024 2:21 PM | 37.5 | 1.69 | 1.75 | 1.81 | 0.00 | 0.00% | 3 | 30 | 0.00% |
| SU240426C00038000 | 4/25/2024 1:41 PM | 38 | 0.97 | 1.25 | 1.30 | -0.12 | -11.01% | 6 | 553 | 0.00% |
| SU240426C00038500 | 4/25/2024 2:04 PM | 38.5 | 0.48 | 0.77 | 1.05 | -0.26 | -35.14% | 23 | 93 | 47.85% |
| SU240426C00039000 | 4/24/2024 7:55 PM | 39 | 0.48 | 0.40 | 0.43 | 0.00 | 0.00% | 2 | 215 | 20.70% |
| SU240426C00039500 | 4/25/2024 4:03 PM | 39.5 | 0.13 | 0.13 | 0.16 | -0.04 | -23.53% | 15 | 113 | 20.70% |
| SU240426C00040000 | 4/25/2024 4:03 PM | 40 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 26 | 207 | 22.27% |
| SU240426C00040500 | 4/25/2024 3:31 PM | 40.5 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2 | 72 | 28.52% |
| SU240426C00041000 | 4/25/2024 3:00 PM | 41 | 0.02 | 0.01 | 0.13 | -0.01 | -33.33% | 3 | 162 | 55.27% |
| SU240426C00042000 | 4/25/2024 3:58 PM | 42 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2 | 25 | 50.78% |
| SU240426C00043000 | 4/11/2024 7:20 PM | 43 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 41 | 42 | 113.09% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240426P00030000 | 4/1/2024 7:53 PM | 30 | 0.03 | 0.00 | 0.22 | 0.00 | 0.00% | - | 20 | 218.75% |
| SU240426P00031000 | 3/26/2024 1:36 PM | 31 | 0.06 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 2 | 134.38% |
| SU240426P00032000 | 4/23/2024 2:14 PM | 32 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 5 | 109.38% |
| SU240426P00033000 | 4/18/2024 4:22 PM | 33 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 100 | 72 | 109.38% |
| SU240426P00034000 | 4/15/2024 2:14 PM | 34 | 0.42 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 27 | 87.50% |
| SU240426P00035000 | 4/23/2024 5:06 PM | 35 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1,116 | 76.56% |
| SU240426P00035500 | 4/18/2024 7:12 PM | 35.5 | 0.06 | 0.00 | 0.03 | 0.00 | 0.00% | - | 900 | 68.75% |
| SU240426P00036000 | 4/18/2024 2:16 PM | 36 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 1 | 551 | 60.16% |
| SU240426P00036500 | 4/22/2024 3:41 PM | 36.5 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 8 | 51.56% |
| SU240426P00037000 | 4/24/2024 5:31 PM | 37 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 10 | 450 | 50.00% |
| SU240426P00037500 | 4/22/2024 7:26 PM | 37.5 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 343 | 411 | 43.75% |
| SU240426P00038000 | 4/24/2024 7:42 PM | 38 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 51 | 187 | 33.99% |
| SU240426P00038500 | 4/24/2024 4:45 PM | 38.5 | 0.12 | 0.04 | 0.06 | 0.00 | 0.00% | 1 | 77 | 27.15% |
| SU240426P00039000 | 4/25/2024 1:57 PM | 39 | 0.37 | 0.13 | 0.16 | 0.10 | 37.04% | 2 | 109 | 25.20% |
| SU240426P00039500 | 4/23/2024 1:45 PM | 39.5 | 0.75 | 0.36 | 0.41 | 0.00 | 0.00% | 1 | 39 | 26.56% |
| SU240426P00040000 | 4/23/2024 1:45 PM | 40 | 1.16 | 0.75 | 0.80 | 0.00 | 0.00% | 1 | 8 | 30.47% |
| SU240426P00042000 | 4/24/2024 4:01 PM | 42 | 2.90 | 2.72 | 2.79 | 0.00 | 0.00% | 4 | 5 | 63.67% |
Related Tickers
CVE Cenovus Energy Inc.
21.26
+0.13%
CVE.TO Cenovus Energy Inc.
29.10
0.00%
IMO Imperial Oil Limited
71.05
+0.60%
SHEL Shell plc
73.24
+0.15%
BP BP p.l.c.
39.53
+0.48%
TTE TotalEnergies SE
73.21
+0.65%
IMO.TO Imperial Oil Limited
97.31
+0.41%
PBR Petróleo Brasileiro S.A. - Petrobras
16.89
+0.46%
XOM Exxon Mobil Corporation
120.91
-0.12%
CVX Chevron Corporation
164.71
+0.70%