NYSE - Delayed Quote USD

Suncor Energy Inc. (SU)

39.44 +0.17 (+0.43%)
At close: April 25 at 4:00 PM EDT
39.58 +0.14 (+0.35%)
Pre-Market: 5:26 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SU240426C00027000 4/16/2024 4:43 PM 27 10.55 0.00 0.00 0.00 0.00% - 0 0.00%
SU240426C00033000 4/19/2024 2:24 PM 33 5.80 0.00 0.00 0.00 0.00% 3 0 0.00%
SU240426C00034000 4/24/2024 7:42 PM 34 5.16 0.00 0.00 0.00 0.00% 1 0 0.00%
SU240426C00035000 4/19/2024 1:35 PM 35 3.25 0.00 0.00 0.00 0.00% 10 0 0.00%
SU240426C00035500 4/16/2024 6:34 PM 35.5 2.19 0.00 0.00 0.00 0.00% - 0 0.00%
SU240426C00036000 4/25/2024 6:31 PM 36 3.41 0.00 0.00 0.00 0.00% 3 0 0.00%
SU240426C00036500 4/17/2024 5:02 PM 36.5 1.41 0.00 0.00 0.00 0.00% - 0 0.00%
SU240426C00037000 4/25/2024 4:44 PM 37 2.35 0.00 0.00 0.00 0.00% 7 0 0.00%
SU240426C00037500 4/24/2024 2:21 PM 37.5 1.69 0.00 0.00 0.00 0.00% 3 0 0.00%
SU240426C00038000 4/25/2024 6:31 PM 38 1.44 0.00 0.00 0.00 0.00% 8 0 0.00%
SU240426C00038500 4/25/2024 7:06 PM 38.5 1.05 0.00 0.00 0.00 0.00% 43 0 0.00%
SU240426C00039000 4/25/2024 5:52 PM 39 0.52 0.00 0.00 0.00 0.00% 2 0 0.00%
SU240426C00039500 4/25/2024 7:03 PM 39.5 0.24 0.00 0.00 0.00 0.00% 42 0 1.56%
SU240426C00040000 4/25/2024 7:58 PM 40 0.05 0.00 0.00 0.00 0.00% 61 0 6.25%
SU240426C00040500 4/25/2024 7:33 PM 40.5 0.04 0.00 0.00 0.00 0.00% 14 0 12.50%
SU240426C00041000 4/25/2024 6:48 PM 41 0.03 0.00 0.00 0.00 0.00% 4 0 25.00%
SU240426C00042000 4/25/2024 5:17 PM 42 0.02 0.00 0.00 0.00 0.00% 5 0 25.00%
SU240426C00043000 4/11/2024 7:20 PM 43 0.03 0.00 0.00 0.00 0.00% 41 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SU240426P00030000 4/1/2024 7:53 PM 30 0.03 0.00 0.00 0.00 0.00% - 0 50.00%
SU240426P00031000 3/26/2024 1:36 PM 31 0.06 0.00 0.02 0.00 0.00% 2 2 193.75%
SU240426P00032000 4/23/2024 2:14 PM 32 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
SU240426P00033000 4/18/2024 4:22 PM 33 0.02 0.00 0.00 0.00 0.00% 100 0 50.00%
SU240426P00034000 4/15/2024 2:14 PM 34 0.42 0.00 0.00 0.00 0.00% 10 0 50.00%
SU240426P00035000 4/23/2024 5:06 PM 35 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
SU240426P00035500 4/18/2024 7:12 PM 35.5 0.06 0.00 0.00 0.00 0.00% - 0 50.00%
SU240426P00036000 4/25/2024 2:22 PM 36 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
SU240426P00036500 4/22/2024 3:41 PM 36.5 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
SU240426P00037000 4/24/2024 5:31 PM 37 0.03 0.00 0.00 0.00 0.00% 10 0 25.00%
SU240426P00037500 4/25/2024 6:46 PM 37.5 0.02 0.00 0.00 0.00 0.00% 1 0 25.00%
SU240426P00038000 4/25/2024 6:58 PM 38 0.02 0.00 0.00 0.00 0.00% 2 0 25.00%
SU240426P00038500 4/25/2024 6:36 PM 38.5 0.03 0.00 0.00 0.00 0.00% 6 0 12.50%
SU240426P00039000 4/25/2024 7:58 PM 39 0.08 0.00 0.00 0.00 0.00% 3 0 6.25%
SU240426P00039500 4/25/2024 7:45 PM 39.5 0.26 0.00 0.00 0.00 0.00% 2 0 0.00%
SU240426P00040000 4/25/2024 4:54 PM 40 0.75 0.00 0.00 0.00 0.00% 5 0 0.00%
SU240426P00042000 4/24/2024 4:01 PM 42 2.90 0.00 0.00 0.00 0.00% 4 0 0.00%

Related Tickers

CVE Cenovus Energy Inc.
21.28
+0.24%
 
CVE.TO Cenovus Energy Inc.
29.09
-0.03%
 
IMO Imperial Oil Limited
71.27
+0.91%
 
SHEL Shell plc
73.27
+0.19%
 
TTE TotalEnergies SE
73.75
+1.39%
 
BP BP p.l.c.
39.62
+0.71%
 
IMO.TO Imperial Oil Limited
97.36
+0.46%
 
PBR Petróleo Brasileiro S.A. - Petrobras
17.05
+1.43%
 
CVX Chevron Corporation
165.28
+1.05%
 
XOM Exxon Mobil Corporation
121.33
+0.23%