NYSE - Nasdaq Real Time Price • USD
Suncor Energy Inc. (SU)
As of 11:55 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240426C00036000 | 4/26/2024 3:05 PM | 2024-04-26 | 3.25 | 3.20 | 3.30 | -0.16 | -4.69% | 5 | 95 | 79.69% |
| SU240503C00036000 | 4/17/2024 2:08 PM | 2024-05-03 | 2.15 | 3.25 | 3.35 | 0.00 | 0.00% | 1 | 8 | 38.67% |
| SU240510C00036000 | 4/18/2024 7:33 PM | 2024-05-10 | 2.48 | 3.35 | 3.45 | 0.00 | 0.00% | 1 | 4 | 36.33% |
| SU240517C00036000 | 4/25/2024 5:42 PM | 2024-05-17 | 3.60 | 3.45 | 3.55 | 0.00 | 0.00% | 2 | 746 | 34.96% |
| SU240524C00036000 | 4/18/2024 2:36 PM | 2024-05-24 | 2.97 | 3.50 | 3.65 | 0.00 | 0.00% | - | 9 | 34.23% |
| SU240621C00036000 | 4/24/2024 6:30 PM | 2024-06-21 | 3.70 | 3.75 | 3.85 | 0.00 | 0.00% | 18 | 1,466 | 29.15% |
| SU240920C00036000 | 4/26/2024 1:40 PM | 2024-09-20 | 4.80 | 4.50 | 4.65 | 0.05 | 1.05% | 1 | 87 | 28.17% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240426P00036000 | 4/25/2024 2:22 PM | 2024-04-26 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 551 | 187.11% |
| SU240503P00036000 | 4/25/2024 5:17 PM | 2024-05-03 | 0.03 | 0.01 | 0.50 | 0.00 | 0.00% | 3 | 35 | 57.62% |
| SU240510P00036000 | 4/25/2024 2:22 PM | 2024-05-10 | 0.13 | 0.08 | 0.11 | 0.00 | 0.00% | 1 | 91 | 32.81% |
| SU240517P00036000 | 4/23/2024 6:47 PM | 2024-05-17 | 0.17 | 0.13 | 0.15 | 0.00 | 0.00% | 31 | 536 | 29.49% |
| SU240531P00036000 | 4/19/2024 2:18 PM | 2024-05-31 | 0.40 | 0.22 | 0.25 | 0.00 | 0.00% | 1 | 0 | 27.00% |
| SU240621P00036000 | 4/25/2024 5:47 PM | 2024-06-21 | 0.45 | 0.45 | 0.48 | 0.00 | 0.00% | 147 | 1,571 | 27.34% |
| SU240920P00036000 | 4/26/2024 1:57 PM | 2024-09-20 | 1.20 | 1.17 | 1.20 | -0.07 | -5.51% | 1 | 292 | 26.29% |
Related Tickers
CVE Cenovus Energy Inc.
21.29
+0.02%
CVE.TO Cenovus Energy Inc.
29.12
+0.10%
IMO Imperial Oil Limited
70.89
-0.54%
SHEL Shell plc
73.07
-0.28%
TTE TotalEnergies SE
74.43
+0.92%
BP BP p.l.c.
39.27
-0.90%
IMO.TO Imperial Oil Limited
96.99
-0.38%
PBR Petróleo Brasileiro S.A. - Petrobras
17.03
+2.36%
CVX Chevron Corporation
164.07
-0.74%
XOM Exxon Mobil Corporation
117.22
-3.39%