NYSE - Delayed Quote • USD
Suncor Energy Inc. (SU)
At close: May 2 at 4:00 PM EDT
After hours: May 2 at 5:56 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 | 4.95 | 8.10 | 0.00 | 0.00% | - | 1 | 324.61% |
| SU240503C00034000 | 5/1/2024 6:33 PM | 34 | 3.70 | 2.93 | 4.15 | 0.00 | 0.00% | 6 | 13 | 151.56% |
| SU240503C00036000 | 5/1/2024 6:38 PM | 36 | 1.74 | 1.17 | 2.18 | 0.00 | 0.00% | 4 | 8 | 96.88% |
| SU240503C00036500 | 4/30/2024 5:45 PM | 36.5 | 2.09 | 1.47 | 2.25 | 0.00 | 0.00% | 1 | 3 | 112.50% |
| SU240503C00037000 | 5/1/2024 7:05 PM | 37 | 0.89 | 0.89 | 1.91 | 0.00 | 0.00% | 24 | 70 | 97.27% |
| SU240503C00037500 | 5/1/2024 5:03 PM | 37.5 | 0.36 | 0.58 | 0.65 | 0.00 | 0.00% | 94 | 34 | 37.89% |
| SU240503C00038000 | 5/2/2024 7:52 PM | 38 | 0.29 | 0.21 | 0.28 | -0.03 | -9.38% | 9 | 48 | 32.03% |
| SU240503C00038500 | 5/2/2024 2:43 PM | 38.5 | 0.17 | 0.06 | 0.09 | 0.13 | 325.00% | 11 | 94 | 31.64% |
| SU240503C00039000 | 5/2/2024 5:25 PM | 39 | 0.04 | 0.01 | 0.03 | -0.01 | -20.00% | 6 | 116 | 35.16% |
| SU240503C00039500 | 5/1/2024 1:46 PM | 39.5 | 0.03 | 0.00 | 0.11 | 0.00 | 0.00% | 2 | 344 | 56.25% |
| SU240503C00040000 | 5/1/2024 2:50 PM | 40 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 887 | 112.11% |
| SU240503C00040500 | 4/30/2024 5:45 PM | 40.5 | 0.04 | 0.00 | 0.14 | 0.00 | 0.00% | 1 | 220 | 86.72% |
| SU240503C00041000 | 4/30/2024 6:18 PM | 41 | 0.02 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 96 | 85.94% |
| SU240503C00042000 | 4/22/2024 2:26 PM | 42 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 41 | 50.00% |
| SU240503C00043000 | 4/23/2024 6:30 PM | 43 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 50 | 199.22% |
| SU240503C00044000 | 4/18/2024 5:42 PM | 44 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 110 | 42 | 224.61% |
| SU240503C00046000 | 4/18/2024 5:42 PM | 46 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 12 | 271.09% |
| 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 | 1.29 | 0.00 | 0.00% | 30 | 30 | 361.72% |
| SU240503P00032500 | 4/19/2024 5:25 PM | 32.5 | 0.05 | 0.00 | 1.29 | 0.00 | 0.00% | 30 | 30 | 340.23% |
| SU240503P00033000 | 4/18/2024 4:34 PM | 33 | 0.03 | 0.00 | 1.30 | 0.00 | 0.00% | 100 | 51 | 319.92% |
| SU240503P00034000 | 4/24/2024 3:29 PM | 34 | 0.01 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 12 | 276.56% |
| SU240503P00034500 | 4/19/2024 6:04 PM | 34.5 | 0.05 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 0 | 254.69% |
| SU240503P00035000 | 4/24/2024 7:57 PM | 35 | 0.02 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 12 | 232.81% |
| SU240503P00035500 | 4/17/2024 1:45 PM | 35.5 | 0.10 | 0.00 | 1.30 | 0.00 | 0.00% | - | 1 | 210.55% |
| SU240503P00036000 | 4/26/2024 1:30 PM | 36 | 0.03 | 0.00 | 1.29 | 0.00 | 0.00% | 3 | 38 | 186.91% |
| SU240503P00036500 | 5/1/2024 5:27 PM | 36.5 | 0.08 | 0.00 | 1.29 | 0.00 | 0.00% | 4 | 1,005 | 163.67% |
| SU240503P00037000 | 5/1/2024 5:27 PM | 37 | 0.19 | 0.01 | 1.21 | 0.00 | 0.00% | 2 | 89 | 134.38% |
| SU240503P00037500 | 4/30/2024 7:50 PM | 37.5 | 0.11 | 0.04 | 0.37 | 0.00 | 0.00% | 7 | 20 | 53.91% |
| SU240503P00038000 | 5/2/2024 3:34 PM | 38 | 0.23 | 0.14 | 0.26 | -0.33 | -58.93% | 30 | 488 | 35.74% |
| SU240503P00038500 | 5/1/2024 7:35 PM | 38.5 | 1.00 | 0.50 | 1.54 | 0.00 | 0.00% | 9 | 112 | 96.88% |
| SU240503P00039000 | 5/2/2024 7:10 PM | 39 | 0.72 | 0.90 | 1.22 | -0.66 | -47.83% | 2 | 102 | 53.13% |
| SU240503P00039500 | 5/2/2024 2:12 PM | 39.5 | 1.55 | 1.33 | 1.56 | -0.43 | -21.72% | 3 | 133 | 69.14% |
| SU240503P00040000 | 4/30/2024 1:34 PM | 40 | 0.95 | 1.37 | 2.30 | 0.00 | 0.00% | 3 | 31 | 128.91% |
| SU240503P00041000 | 5/1/2024 7:57 PM | 41 | 3.42 | 1.60 | 3.05 | 0.00 | 0.00% | 2 | 17 | 108.59% |
Related Tickers
CVE Cenovus Energy Inc.
20.57
+1.13%
CVE.TO Cenovus Energy Inc.
28.17
+0.64%
IMO Imperial Oil Limited
68.07
+1.01%
IMO.TO Imperial Oil Limited
93.23
+0.57%
TTE TotalEnergies SE
71.40
-0.39%
BP BP p.l.c.
38.67
+1.18%
SHEL Shell plc
72.11
+1.63%
EQNR Equinor ASA
26.99
+2.04%
PBR Petróleo Brasileiro S.A. - Petrobras
17.34
+2.36%
CVX Chevron Corporation
160.73
+0.69%