NYSE - Delayed Quote • USD
Suncor Energy Inc. (SU)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:43 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240517C00045000 | 4/10/2024 5:59 PM | 2024-05-17 | 0.13 | 0.02 | 0.50 | 0.00 | 0.00% | 1 | 2 | 55.18% |
| SU240531C00045000 | 4/11/2024 3:12 PM | 2024-05-31 | 0.13 | 0.07 | 0.12 | 0.00 | 0.00% | - | 15 | 29.00% |
| SU240621C00045000 | 4/19/2024 5:12 PM | 2024-06-21 | 0.20 | 0.16 | 0.20 | 0.00 | 0.00% | 1 | 62 | 26.27% |
| SU240719C00045000 | 4/23/2024 2:41 PM | 2024-07-19 | 0.33 | 0.31 | 0.35 | 0.00 | 0.00% | 1 | 382 | 25.34% |
| SU240920C00045000 | 4/24/2024 7:05 PM | 2024-09-20 | 0.72 | 0.73 | 0.78 | -0.04 | -5.26% | 10 | 869 | 25.61% |
| SU250117C00045000 | 4/24/2024 7:52 PM | 2025-01-17 | 1.65 | 1.62 | 1.65 | -0.12 | -6.78% | 10 | 16,010 | 26.87% |
| SU260116C00045000 | 4/24/2024 1:35 PM | 2026-01-16 | 3.55 | 3.60 | 3.85 | 0.15 | 4.41% | 5 | 3,749 | 28.71% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240719P00045000 | 4/9/2024 1:47 PM | 2024-07-19 | 6.50 | 4.10 | 7.50 | 0.00 | 0.00% | 1 | 1 | 49.22% |
| SU240920P00045000 | 4/8/2024 4:02 PM | 2024-09-20 | 6.90 | 6.25 | 6.35 | 0.00 | 0.00% | 298 | 609 | 23.46% |
| SU250117P00045000 | 4/19/2024 4:01 PM | 2025-01-17 | 7.30 | 6.80 | 8.00 | 0.00 | 0.00% | 10 | 539 | 31.93% |
| SU260116P00045000 | 4/8/2024 2:12 PM | 2026-01-16 | 8.80 | 8.10 | 8.50 | 0.00 | 0.00% | 1 | 6 | 23.37% |
Related Tickers
CVE Cenovus Energy Inc.
21.23
-0.19%
CVE.TO Cenovus Energy Inc.
29.10
+0.14%
IMO Imperial Oil Limited
70.63
+0.17%
SHEL Shell plc
73.13
+0.49%
IMO.TO Imperial Oil Limited
96.91
+0.41%
BP BP p.l.c.
39.34
+0.13%
TTE TotalEnergies SE
72.74
-0.32%
XOM Exxon Mobil Corporation
121.05
+0.02%
CVX Chevron Corporation
163.57
+0.44%
PBR Petróleo Brasileiro S.A. - Petrobras
16.81
-0.88%