NYSE - Nasdaq Real Time Price • USD
Suncor Energy Inc. (SU)
As of 1:26 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240426C00039000 | 4/26/2024 4:54 PM | 2024-04-26 | 0.38 | 0.35 | 0.42 | -0.14 | -26.92% | 9 | 215 | 0.00% |
| SU240503C00039000 | 4/26/2024 3:56 PM | 2024-05-03 | 0.68 | 0.70 | 0.73 | -0.10 | -12.82% | 30 | 66 | 19.83% |
| SU240510C00039000 | 4/26/2024 2:23 PM | 2024-05-10 | 1.04 | 1.10 | 1.14 | -0.20 | -16.13% | 4 | 143 | 27.93% |
| SU240517C00039000 | 4/26/2024 3:51 PM | 2024-05-17 | 1.23 | 1.25 | 1.28 | -0.12 | -8.89% | 14 | 2,449 | 26.81% |
| SU240524C00039000 | 4/24/2024 3:53 PM | 2024-05-24 | 1.31 | 1.39 | 1.45 | 0.00 | 0.00% | 30 | 93 | 27.25% |
| SU240531C00039000 | 4/25/2024 6:00 PM | 2024-05-31 | 1.56 | 1.51 | 1.56 | 0.00 | 0.00% | 18 | 27 | 26.71% |
| SU240621C00039000 | 4/26/2024 5:07 PM | 2024-06-21 | 1.75 | 1.74 | 1.76 | -0.12 | -6.42% | 53 | 3,149 | 24.49% |
| SU240920C00039000 | 4/26/2024 3:16 PM | 2024-09-20 | 2.74 | 2.82 | 2.88 | -0.20 | -6.80% | 3 | 128 | 26.51% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240426P00039000 | 4/25/2024 7:58 PM | 2024-04-26 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 10 | 108 | 21.09% |
| SU240503P00039000 | 4/26/2024 2:08 PM | 2024-05-03 | 0.34 | 0.30 | 0.31 | 0.00 | 0.00% | 22 | 67 | 21.97% |
| SU240510P00039000 | 4/24/2024 7:42 PM | 2024-05-10 | 0.80 | 0.66 | 0.69 | 0.00 | 0.00% | 1 | 43 | 28.52% |
| SU240517P00039000 | 4/25/2024 7:51 PM | 2024-05-17 | 0.78 | 0.77 | 0.80 | 0.00 | 0.00% | 5 | 243 | 26.47% |
| SU240524P00039000 | 4/25/2024 1:46 PM | 2024-05-24 | 1.10 | 0.87 | 0.92 | 0.00 | 0.00% | 10 | 12 | 25.83% |
| SU240531P00039000 | 4/26/2024 4:00 PM | 2024-05-31 | 1.02 | 0.96 | 1.01 | -0.63 | -38.18% | 10 | 11 | 25.03% |
| SU240621P00039000 | 4/24/2024 5:28 PM | 2024-06-21 | 1.57 | 1.38 | 1.41 | 0.00 | 0.00% | 4 | 121 | 26.42% |
| SU240920P00039000 | 4/25/2024 7:07 PM | 2024-09-20 | 2.28 | 2.27 | 2.32 | 0.03 | 1.33% | 4 | 235 | 25.59% |
Related Tickers
CVE Cenovus Energy Inc.
21.47
+0.87%
CVE.TO Cenovus Energy Inc.
29.34
+0.86%
IMO Imperial Oil Limited
70.88
-0.55%
SHEL Shell plc
73.21
-0.09%
TTE TotalEnergies SE
74.71
+1.30%
BP BP p.l.c.
39.45
-0.43%
IMO.TO Imperial Oil Limited
96.93
-0.44%
PBR Petróleo Brasileiro S.A. - Petrobras
17.10
+2.78%
CVX Chevron Corporation
165.04
-0.15%
XOM Exxon Mobil Corporation
118.06
-2.70%