NYSE - Delayed Quote • USD
Suncor Energy Inc. (SU)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:40 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240503C00032000 | 4/8/2024 7:03 PM | 32 | 6.97 | 7.40 | 7.75 | 0.00 | 0.00% | - | 1 | 111.72% |
| SU240503C00034000 | 4/2/2024 6:38 PM | 34 | 4.05 | 5.35 | 5.60 | 0.00 | 0.00% | 13 | 7 | 69.14% |
| SU240503C00036000 | 4/17/2024 2:08 PM | 36 | 2.15 | 3.40 | 3.60 | 0.00 | 0.00% | 1 | 8 | 50.39% |
| SU240503C00036500 | 4/23/2024 4:08 PM | 36.5 | 2.59 | 2.91 | 3.20 | 0.00 | 0.00% | 1 | 3 | 50.78% |
| SU240503C00037000 | 4/25/2024 2:01 PM | 37 | 1.54 | 2.43 | 2.69 | 0.00 | 0.00% | 2 | 52 | 55.47% |
| SU240503C00037500 | 4/25/2024 5:44 PM | 37.5 | 2.04 | 1.89 | 2.10 | 0.00 | 0.00% | 1 | 5 | 41.21% |
| SU240503C00038000 | 4/26/2024 6:46 PM | 38 | 1.57 | 1.15 | 1.56 | 0.39 | 33.05% | 5 | 45 | 31.06% |
| SU240503C00038500 | 4/26/2024 7:58 PM | 38.5 | 1.14 | 1.08 | 1.13 | -0.03 | -2.56% | 53 | 22 | 28.13% |
| SU240503C00039000 | 4/26/2024 7:07 PM | 39 | 0.78 | 0.73 | 0.76 | 0.00 | 0.00% | 35 | 66 | 26.47% |
| SU240503C00039500 | 4/26/2024 7:34 PM | 39.5 | 0.43 | 0.44 | 0.46 | -0.12 | -21.82% | 45 | 258 | 25.00% |
| SU240503C00040000 | 4/26/2024 7:41 PM | 40 | 0.25 | 0.24 | 0.26 | -0.12 | -32.43% | 51 | 400 | 24.61% |
| SU240503C00040500 | 4/26/2024 7:56 PM | 40.5 | 0.13 | 0.11 | 0.14 | -0.05 | -27.78% | 128 | 10 | 25.00% |
| SU240503C00041000 | 4/26/2024 5:10 PM | 41 | 0.06 | 0.05 | 0.16 | -0.05 | -45.45% | 2 | 81 | 33.01% |
| SU240503C00042000 | 4/22/2024 2:26 PM | 42 | 0.06 | 0.01 | 0.16 | 0.00 | 0.00% | 20 | 41 | 44.92% |
| SU240503C00043000 | 4/23/2024 6:30 PM | 43 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 50 | 73.73% |
| SU240503C00044000 | 4/18/2024 5:42 PM | 44 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 110 | 42 | 75.00% |
| SU240503C00046000 | 4/18/2024 5:42 PM | 46 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 12 | 94.92% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240503P00032000 | 4/19/2024 5:25 PM | 32 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 30 | 30 | 123.83% |
| SU240503P00032500 | 4/19/2024 5:25 PM | 32.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 30 | 30 | 116.80% |
| SU240503P00033000 | 4/18/2024 4:34 PM | 33 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 100 | 51 | 76.56% |
| SU240503P00034000 | 4/24/2024 3:29 PM | 34 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 12 | 95.70% |
| SU240503P00034500 | 4/19/2024 6:04 PM | 34.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 0 | 88.67% |
| SU240503P00035000 | 4/24/2024 7:57 PM | 35 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 12 | 81.64% |
| SU240503P00035500 | 4/17/2024 1:45 PM | 35.5 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 74.61% |
| SU240503P00036000 | 4/25/2024 5:17 PM | 36 | 0.03 | 0.01 | 0.50 | 0.00 | 0.00% | 3 | 35 | 68.07% |
| SU240503P00037000 | 4/26/2024 3:38 PM | 37 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 3 | 87 | 33.20% |
| SU240503P00037500 | 4/26/2024 1:55 PM | 37.5 | 0.06 | 0.03 | 0.05 | -0.09 | -60.00% | 2 | 12 | 27.74% |
| SU240503P00038000 | 4/25/2024 5:51 PM | 38 | 0.14 | 0.06 | 0.08 | 0.03 | 27.27% | 6 | 128 | 25.00% |
| SU240503P00038500 | 4/26/2024 4:33 PM | 38.5 | 0.16 | 0.13 | 0.16 | -0.01 | -5.88% | 38 | 67 | 24.41% |
| SU240503P00039000 | 4/26/2024 7:32 PM | 39 | 0.26 | 0.26 | 0.29 | -0.08 | -23.53% | 66 | 67 | 23.24% |
| SU240503P00039500 | 4/26/2024 7:58 PM | 39.5 | 0.49 | 0.48 | 0.51 | -0.46 | -48.42% | 16 | 41 | 22.95% |
| SU240503P00040000 | 4/26/2024 7:24 PM | 40 | 0.80 | 0.78 | 0.81 | -0.04 | -4.76% | 16 | 28 | 22.46% |
Related Tickers
CVE Cenovus Energy Inc.
21.46
+0.85%
CVE.TO Cenovus Energy Inc.
29.32
+0.79%
IMO Imperial Oil Limited
70.70
-0.80%
IMO.TO Imperial Oil Limited
96.56
-0.82%
SHEL Shell plc
73.27
0.00%
BP BP p.l.c.
39.47
-0.38%
TTE TotalEnergies SE
74.56
+1.10%
PBR Petróleo Brasileiro S.A. - Petrobras
17.05
+2.51%
EQNR Equinor ASA
27.69
-0.57%
CVX Chevron Corporation
165.89
+0.37%