NYSE - Nasdaq Real Time Price USD

Suncor Energy Inc. (SU)

Compare
37.77 -0.32 (-0.84%)
At close: October 31 at 4:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SU241101C00028000 10/3/2024 6:50 PM 28 11.44 0.00 0.00 0.00 0.00% 1 1 0.00%
SU241101C00035000 10/28/2024 6:16 PM 35 3.50 0.00 0.00 0.00 0.00% 20 21 0.00%
SU241101C00036000 10/22/2024 3:22 PM 36 3.05 0.00 0.00 0.00 0.00% 10 24 0.00%
SU241101C00037000 10/31/2024 6:33 PM 37 0.63 0.00 0.00 0.00 0.00% 1 4 0.00%
SU241101C00037500 10/31/2024 6:33 PM 37.5 0.29 0.00 0.00 0.00 0.00% 1 9 0.00%
SU241101C00038000 10/31/2024 7:36 PM 38 0.22 0.00 0.00 0.00 0.00% 41 210 3.13%
SU241101C00038500 10/31/2024 7:24 PM 38.5 0.08 0.00 0.00 0.00 0.00% 22 267 12.50%
SU241101C00039000 10/31/2024 2:38 PM 39 0.04 0.00 0.00 0.00 0.00% 1 439 12.50%
SU241101C00039500 10/30/2024 7:47 PM 39.5 0.04 0.00 0.00 0.00 0.00% 20 108 25.00%
SU241101C00040000 10/31/2024 1:46 PM 40 0.02 0.00 0.00 0.00 0.00% 1 206 25.00%
SU241101C00040500 10/28/2024 1:49 PM 40.5 0.01 0.00 0.00 0.00 0.00% 65 69 25.00%
SU241101C00041000 10/30/2024 6:29 PM 41 0.01 0.00 0.00 0.00 0.00% 3 150 50.00%
SU241101C00041500 10/24/2024 5:06 PM 41.5 0.05 0.00 0.00 0.00 0.00% 4 4 50.00%
SU241101C00042000 10/29/2024 3:13 PM 42 0.05 0.00 0.00 0.00 0.00% 1 93 50.00%
SU241101C00042500 10/17/2024 3:19 PM 42.5 0.02 0.00 0.00 0.00 0.00% - 8 50.00%
SU241101C00043000 10/24/2024 7:41 PM 43 0.03 0.00 0.00 0.00 0.00% 1 20 50.00%
SU241101C00044000 10/10/2024 6:40 PM 44 0.17 0.00 0.00 0.00 0.00% 15 16 50.00%
SU241101C00045000 10/11/2024 2:46 PM 45 0.10 0.00 0.00 0.00 0.00% 8 32 50.00%
SU241101C00046000 10/16/2024 2:42 PM 46 0.02 0.00 0.00 0.00 0.00% 4 11 50.00%
SU241101C00047000 10/11/2024 3:54 PM 47 0.06 0.00 0.00 0.00 0.00% - 15 50.00%
SU241101C00048000 10/11/2024 3:55 PM 48 0.03 0.00 0.00 0.00 0.00% - 6 50.00%
SU241101C00049000 10/10/2024 6:55 PM 49 0.04 0.00 0.00 0.00 0.00% - 4 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SU241101P00032000 9/26/2024 4:19 PM 32 0.16 0.00 0.75 0.00 0.00% - 8 292.19%
SU241101P00033000 9/26/2024 4:19 PM 33 0.21 0.00 0.41 0.00 0.00% 8 9 210.16%
SU241101P00034000 10/31/2024 1:30 PM 34 0.01 0.00 0.00 0.00 0.00% 5 135 50.00%
SU241101P00034500 10/17/2024 7:00 PM 34.5 0.06 0.00 0.00 0.00 0.00% - 15 50.00%
SU241101P00035000 10/30/2024 7:00 PM 35 0.01 0.00 0.00 0.00 0.00% 100 36 50.00%
SU241101P00035500 10/30/2024 7:00 PM 35.5 0.01 0.00 0.00 0.00 0.00% 50 41 25.00%
SU241101P00036000 10/31/2024 5:23 PM 36 0.02 0.00 0.00 0.00 0.00% 1 49 25.00%
SU241101P00036500 10/31/2024 6:24 PM 36.5 0.04 0.00 0.00 0.00 0.00% 10 50 25.00%
SU241101P00037000 10/31/2024 6:30 PM 37 0.10 0.00 0.00 0.00 0.00% 5 162 12.50%
SU241101P00037500 10/31/2024 4:45 PM 37.5 0.31 0.00 0.00 0.00 0.00% 26 64 6.25%
SU241101P00038000 10/31/2024 5:17 PM 38 0.57 0.00 0.00 0.00 0.00% 108 69 0.00%
SU241101P00038500 10/30/2024 5:05 PM 38.5 0.62 0.00 0.00 0.00 0.00% 7 183 0.00%
SU241101P00039000 10/30/2024 5:03 PM 39 1.02 0.00 0.00 0.00 0.00% 1 27 0.00%
SU241101P00039500 10/25/2024 3:51 PM 39.5 0.94 0.00 0.00 0.00 0.00% 1 0 0.00%
SU241101P00040000 10/21/2024 1:30 PM 40 0.99 0.00 0.00 0.00 0.00% 1 0 0.00%
SU241101P00042000 10/15/2024 1:35 PM 42 3.45 0.00 0.00 0.00 0.00% 3 1 0.00%

Related Tickers