Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

SU – Suncor Energy Inc.

Last update: August 14, 2022 at 1:45 p.m.   (Real-time)

  • Last price: 41.800
  • Net change: 1.130
  • Bid price: 41.770
  • Ask price: 41.840
  • 30-day historical volatility: 39.25%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 108,914
Volume: 2,325
Open interest: 111,506
Volume: 444
August 26, 2022 (Weekly) 4.80 5.10 5.10 0 0 0 37.00 0.13 0.18 0.18 0 10 0
August 26, 2022 (Weekly) 4.40 4.60 4.60 0 0 0 37.50 0.16 0.20 0.20 0 10 0
August 26, 2022 (Weekly) 3.85 4.15 4.15 0 0 0 38.00 0.20 0.24 0.24 0 3 0
August 26, 2022 (Weekly) 3.40 3.70 3.70 0 0 0 38.50 0.24 0.29 0.29 0 0 0
August 26, 2022 (Weekly) 3.05 3.25 3.25 0 75 0 39.00 0.30 0.34 0.34 0 74 0
August 26, 2022 (Weekly) 2.58 2.82 2.82 0 22 0 39.50 0.37 0.42 0.42 0 5 0
August 26, 2022 (Weekly) 2.21 2.41 2.41 0 5 0 40.00 0.46 0.52 0.52 -0.10 38 10
August 26, 2022 (Weekly) 1.88 2.04 2.04 0 11 0 40.50 0.58 0.65 0.65 0 5 0
August 26, 2022 (Weekly) 1.55 1.66 1.66 0.08 11 15 41.00 0.73 0.80 0.80 0 0 1
August 26, 2022 (Weekly) 1.28 1.35 1.35 0.32 6 5 41.50 0.92 0.99 0.99 0 0 0
August 26, 2022 (Weekly) 1.01 1.08 1.08 0.14 26 11 42.00 1.16 1.23 1.23 -0.73 42 8
August 26, 2022 (Weekly) 0.78 0.85 0.85 0.20 97 15 42.50 1.43 1.49 1.49 0 1 0
August 26, 2022 (Weekly) 0.59 0.66 0.66 0.21 29 141 43.00 1.73 1.91 1.91 0 20 0
August 26, 2022 (Weekly) 0.45 0.50 0.50 0.14 1 20 43.50 2.05 2.28 2.28 0 3 0
August 26, 2022 (Weekly) 0.33 0.38 0.38 0 0 0 44.00 2.45 2.67 2.67 0 0 0
August 26, 2022 (Weekly) 0.24 0.29 0.29 0 16 0 44.50 2.85 3.05 3.05 0 0 0
August 26, 2022 (Weekly) 0.18 0.22 0.22 0 37 0 45.00 3.25 3.50 3.50 0 0 0
August 26, 2022 (Weekly) 0.13 0.16 0.16 0 107 0 45.50 3.70 4.00 4.00 0 0 0
September 2, 2022 (Weekly) 4.85 5.15 5.15 0 0 0 37.00 0.28 0.33 0.33 0 23 0
September 2, 2022 (Weekly) 4.40 4.70 4.70 0 0 0 37.50 0.34 0.38 0.38 0 0 0
September 2, 2022 (Weekly) 3.95 4.25 4.25 0 0 0 38.00 0.41 0.45 0.45 -0.13 21 10
September 2, 2022 (Weekly) 3.55 3.80 3.80 0 0 0 38.50 0.48 0.53 0.53 0 0 0
September 2, 2022 (Weekly) 3.10 3.40 3.40 0 15 0 39.00 0.57 0.63 0.63 0 3 0
September 2, 2022 (Weekly) 2.70 3.00 3.00 0 1 0 39.50 0.68 0.74 0.74 0 23 0
September 2, 2022 (Weekly) 2.32 2.62 2.62 0.02 13 10 40.00 0.82 0.88 0.88 0 10 0
September 2, 2022 (Weekly) 2.06 2.20 2.20 0 4 0 40.50 0.98 1.05 1.05 0 0 0
September 2, 2022 (Weekly) 1.79 1.86 1.86 0 25 1 41.00 1.18 1.25 1.25 0 60 0
September 2, 2022 (Weekly) 1.49 1.56 1.56 0 2 0 41.50 1.40 1.47 1.47 0 0 0
September 2, 2022 (Weekly) 1.22 1.29 1.29 0 33 0 42.00 1.66 1.74 1.74 0 20 0
September 2, 2022 (Weekly) 0.99 1.06 1.06 0.17 0 4 42.50 1.96 2.03 2.03 0 3 0
September 2, 2022 (Weekly) 0.80 0.86 0.86 0 10 0 43.00 2.26 2.43 2.43 0 0 0
September 2, 2022 (Weekly) 0.64 0.70 0.70 0 165 0 43.50 2.61 2.82 2.82 0 0 0
September 9, 2022 (Weekly) 4.50 4.75 4.75 0 0 0 37.50 0.45 0.49 0.49 0 0 0
September 9, 2022 (Weekly) 4.15 4.30 4.30 0 0 0 38.00 0.52 0.57 0.57 0 0 0
September 9, 2022 (Weekly) 3.60 3.90 3.90 0 0 0 38.50 0.61 0.67 0.67 0 1 0
September 9, 2022 (Weekly) 3.25 3.45 3.45 0 0 0 39.00 0.72 0.78 0.78 0 0 0
September 9, 2022 (Weekly) 2.80 3.10 3.10 0 0 0 39.50 0.85 0.91 0.91 0 0 0
September 9, 2022 (Weekly) 2.46 2.74 2.74 0 0 0 40.00 0.99 1.06 1.06 0 6 0
September 9, 2022 (Weekly) 2.12 2.34 2.34 0 0 0 40.50 1.17 1.23 1.23 -0.60 0 1
September 9, 2022 (Weekly) 1.92 1.98 1.98 0.37 0 5 41.00 1.36 1.43 1.43 0 0 0
September 9, 2022 (Weekly) 1.62 1.69 1.69 0 0 0 41.50 1.59 1.66 1.66 0 0 0
September 9, 2022 (Weekly) 1.36 1.43 1.43 0 0 0 42.00 1.85 1.92 1.92 0 0 0
September 9, 2022 (Weekly) 1.13 1.20 1.20 1.08 0 5 42.50 2.13 2.21 2.21 0 0 0
August 19, 2022 12.75 12.95 12.95 0 15 0 29.00 0 0.05 0.05 0 345 0
August 19, 2022 11.75 11.95 11.95 0 35 0 30.00 0 0.06 0.06 0 52 0
August 19, 2022 10.65 10.95 10.95 0 28 0 31.00 0 0.05 0.05 0 67 0
August 19, 2022 9.65 9.95 9.95 0 11 0 32.00 0 0.06 0.06 0 150 0
August 19, 2022 8.65 8.95 8.95 0 0 0 33.00 0 0.07 0.07 0 4,683 0
August 19, 2022 7.65 7.95 7.95 0 42 0 34.00 0 0.08 0.08 0 4,299 2
August 19, 2022 6.70 6.95 6.95 0 20 35 35.00 0.01 0.09 0.09 0 135 0
August 19, 2022 5.70 5.95 5.95 0 68 0 36.00 0.02 0.10 0.10 0 4,888 0
August 19, 2022 4.80 4.95 4.95 0.55 25 1 37.00 0.04 0.10 0.10 0 203 0
August 19, 2022 3.70 4.00 4.00 0.16 77 1 38.00 0.08 0.11 0.11 -0.08 368 46
August 19, 2022 2.89 3.05 3.05 0.38 201 4 39.00 0.11 0.16 0.16 -0.17 172 113
August 19, 2022 1.89 2.15 2.15 0.63 363 25 40.00 0.20 0.25 0.25 -0.33 1,142 36
August 19, 2022 1.19 1.35 1.35 0.45 2,319 64 41.00 0.40 0.47 0.47 -0.49 40 46
August 19, 2022 0.63 0.65 0.65 0.21 616 41 42.00 0.80 0.87 0.87 -0.70 309 9
August 19, 2022 0.27 0.32 0.32 0.09 851 91 43.00 1.41 1.62 1.62 0 72 0
August 19, 2022 0.11 0.14 0.14 0.01 2,160 57 44.00 2.24 2.44 2.44 0 175 0
August 19, 2022 0.02 0.10 0.10 0 6,807 0 45.00 3.15 3.35 3.35 0 117 0
August 19, 2022 0 0.07 0.07 -0.03 1,400 3 46.00 4.15 4.30 4.30 0 836 0
August 19, 2022 0 0.05 0.05 0 167 0 47.00 5.10 5.35 5.35 0 75 0
August 19, 2022 0 0.07 0.07 -0.02 313 10 48.00 6.10 6.35 6.35 0 106 0
August 19, 2022 0 0.06 0.06 0 6,596 0 49.00 7.10 7.35 7.35 0 94 0
August 19, 2022 0 0.06 0.06 0 383 0 50.00 8.10 8.35 8.35 0 52 0
August 19, 2022 0 0.06 0.06 0 222 0 51.00 9.05 9.35 9.35 0 23 0
August 19, 2022 0 0.06 0.06 0 9,924 0 52.00 10.05 10.35 10.35 0 67 0
August 19, 2022 0 0.02 0.02 0 457 0 54.00 12.05 12.35 12.35 -1.05 10 10
August 19, 2022 0 0.05 0.05 0 1,156 0 56.00 14.05 14.35 14.35 0 2,001 0
August 19, 2022 0 0.05 0.05 0 144 0 58.00 16.05 16.35 16.35 0 25 0
August 19, 2022 0 0.05 0.05 0 304 0 60.00 18.05 18.35 18.35 0 0 0
August 19, 2022 0 0.05 0.05 0 20 0 62.00 20.05 20.35 20.35 0 0 0
August 19, 2022 0 0.06 0.06 0 215 0 64.00 22.05 22.35 22.35 0 0 0
September 16, 2022 21.75 21.95 21.95 0 20 0 20.00 0 0.05 0.05 0 161 0
September 16, 2022 20.65 20.95 20.95 0 0 0 21.00 0 0.05 0.05 0 53 0
September 16, 2022 19.65 19.95 19.95 0 0 0 22.00 0 0.06 0.06 0 82 0
September 16, 2022 18.65 18.95 18.95 0 0 0 23.00 0 0.07 0.07 0 185 0
September 16, 2022 17.70 17.95 17.95 0 3 0 24.00 0.02 0.09 0.09 0 72 0
September 16, 2022 16.65 16.95 16.95 0 28 0 25.00 0.03 0.09 0.09 0 55 0
September 16, 2022 15.70 15.95 15.95 0 12 0 26.00 0.04 0.09 0.09 0 134 0
September 16, 2022 13.70 14.00 14.00 0 13 0 28.00 0.06 0.11 0.11 0 285 0
September 16, 2022 11.70 12.00 12.00 0 374 0 30.00 0.10 0.14 0.14 0 384 0
September 16, 2022 10.70 11.00 11.00 0 10 0 31.00 0.12 0.16 0.16 0 111 0
September 16, 2022 9.85 10.05 10.05 0 17 0 32.00 0.16 0.19 0.19 0 429 0
September 16, 2022 8.75 9.05 9.05 0 8 0 33.00 0.18 0.23 0.23 -0.06 4,792 13
September 16, 2022 7.90 8.10 8.10 0 155 0 34.00 0.23 0.28 0.28 0 194 0
September 16, 2022 6.95 7.10 7.10 0 27 0 35.00 0.30 0.34 0.34 -0.17 212 39
September 16, 2022 6.00 6.20 6.20 0 100 0 36.00 0.39 0.44 0.44 -0.14 236 3
September 16, 2022 5.05 5.30 5.30 0 30 0 37.00 0.51 0.57 0.57 0 143 0
September 16, 2022 4.20 4.40 4.40 0.75 292 10 38.00 0.67 0.74 0.74 -0.17 287 10
September 16, 2022 3.40 3.60 3.60 0.40 124 10 39.00 0.92 0.98 0.98 -0.24 192 5
September 16, 2022 2.71 2.87 2.87 0.46 569 8 40.00 1.19 1.28 1.28 -0.39 214 1
September 16, 2022 2.09 2.17 2.17 0.48 128 15 41.00 1.59 1.67 1.67 0 65 0
September 16, 2022 1.56 1.65 1.65 0.37 398 141 42.00 2.09 2.15 2.15 -0.45 166 1
September 16, 2022 1.13 1.21 1.21 0.15 227 21 43.00 2.66 2.74 2.74 -0.62 116 30
September 16, 2022 0.79 0.86 0.86 0.14 554 165 44.00 3.30 3.45 3.45 0 110 0
September 16, 2022 0.55 0.62 0.62 0.10 640 106 45.00 4.05 4.20 4.20 0 145 0
September 16, 2022 0.37 0.38 0.38 0.07 901 216 46.00 4.90 5.05 5.05 0 80 1
September 16, 2022 0.26 0.31 0.31 0 274 0 47.00 5.75 5.95 5.95 0 107 1
September 16, 2022 0.18 0.22 0.22 -0.01 1,244 10 48.00 6.70 6.95 6.95 0 65 0
September 16, 2022 0.11 0.15 0.15 0 821 2 49.00 7.55 7.90 7.90 0 86 2
September 16, 2022 0.09 0.11 0.11 -0.01 1,157 20 50.00 8.60 8.85 8.85 0 113 0
September 16, 2022 0.04 0.10 0.10 0 645 0 51.00 9.50 9.80 9.80 0 138 0
September 16, 2022 0.02 0.09 0.09 0 375 4 52.00 10.50 10.80 10.80 0 76 0
September 16, 2022 0.01 0.06 0.06 0 300 0 54.00 12.55 12.80 12.80 0 71 0
September 16, 2022 0.01 0.05 0.05 0 507 0 56.00 14.40 14.75 14.75 0 22 0
September 16, 2022 0 0.05 0.05 0 432 0 58.00 16.40 16.75 16.75 0 90 0
September 16, 2022 0 0.05 0.05 0 155 0 60.00 18.50 18.80 18.80 0 22 0
September 16, 2022 0 0.05 0.05 0 47 0 62.00 20.50 20.70 20.70 0 36 0
September 16, 2022 0 0.06 0.06 0 85 0 64.00 22.50 22.70 22.70 0 45 0
October 21, 2022 10.85 11.15 11.15 0 0 0 31.00 0.34 0.39 0.39 0 35 0
October 21, 2022 9.90 10.20 10.20 0 0 0 32.00 0.42 0.46 0.46 0 95 0
October 21, 2022 8.95 9.30 9.30 0 30 0 33.00 0.50 0.54 0.54 0 41 0
October 21, 2022 8.05 8.40 8.40 0.45 35 5 34.00 0.61 0.65 0.65 0 29 0
October 21, 2022 7.20 7.50 7.50 0 34 0 35.00 0.74 0.79 0.79 0 109 0
October 21, 2022 6.45 6.65 6.65 0 42 0 36.00 0.91 0.96 0.96 0 90 0
October 21, 2022 5.55 5.85 5.85 0 73 0 37.00 1.11 1.17 1.17 0 58 0
October 21, 2022 4.85 5.05 5.05 0 44 0 38.00 1.35 1.42 1.42 -0.31 34 2
October 21, 2022 4.15 4.35 4.35 0 35 0 39.00 1.65 1.72 1.72 0 31 0
October 21, 2022 3.55 3.65 3.65 0 82 0 40.00 2.00 2.07 2.07 0 77 0
October 21, 2022 2.99 3.10 3.10 0 34 0 41.00 2.42 2.49 2.49 0 92 0
October 21, 2022 2.47 2.55 2.55 0.31 201 25 42.00 2.90 2.98 2.98 0 85 0
October 21, 2022 2.02 2.10 2.10 0.27 296 508 43.00 3.45 3.55 3.55 0 21 0
October 21, 2022 1.64 1.72 1.72 0.24 225 57 44.00 4.05 4.15 4.15 0 104 0
October 21, 2022 1.32 1.39 1.39 0.20 3,170 30 45.00 4.75 4.90 4.90 0 35 0
October 21, 2022 1.06 1.12 1.12 0.15 313 17 46.00 5.45 5.65 5.65 0 106 1
October 21, 2022 0.83 0.90 0.90 0.03 87 20 47.00 6.25 6.45 6.45 0 57 1
October 21, 2022 0.66 0.72 0.72 0.12 205 50 48.00 7.05 7.25 7.25 0 57 0
October 21, 2022 0.52 0.57 0.57 0.07 46 45 49.00 7.95 8.15 8.15 0 22 0
October 21, 2022 0.41 0.45 0.45 -0.01 174 4 50.00 8.80 9.00 9.00 0 42 0
October 21, 2022 0.24 0.29 0.29 0.01 134 3 52.00 10.65 11.00 11.00 0 43 0
October 21, 2022 0.14 0.19 0.19 0 72 0 54.00 12.60 12.85 12.85 0 50 0
October 21, 2022 0.08 0.13 0.13 0 84 0 56.00 14.55 14.80 14.80 0 18 0
October 21, 2022 0.05 0.10 0.10 0 93 1 58.00 16.55 16.80 16.80 0 44 0
October 21, 2022 0.03 0.09 0.09 0 53 0 60.00 18.45 18.80 18.80 0 40 0
October 21, 2022 0.01 0.07 0.07 0 21 0 62.00 20.50 20.80 20.80 0 20 0
October 21, 2022 0.01 0.07 0.07 0 625 0 64.00 22.50 22.80 22.80 0 0 0
November 18, 2022 11.00 11.40 11.40 0 0 0 31.00 0.55 0.62 0.62 0 3 0
November 18, 2022 10.20 10.50 10.50 0 0 0 32.00 0.65 0.72 0.72 0 50 0
November 18, 2022 9.35 9.55 9.55 0 8 0 33.00 0.78 0.83 0.83 0 25 0
November 18, 2022 8.45 8.70 8.70 0 35 0 34.00 0.93 0.98 0.98 0 94 0
November 18, 2022 7.65 7.95 7.95 0 35 0 35.00 1.09 1.16 1.16 0 15 0
November 18, 2022 6.85 7.15 7.15 0 18 0 36.00 1.30 1.36 1.36 0 41 0
November 18, 2022 6.10 6.40 6.40 0 26 0 37.00 1.55 1.61 1.61 0 3 0
November 18, 2022 5.40 5.70 5.70 0 108 0 38.00 1.83 1.89 1.89 0 32 0
November 18, 2022 4.75 4.95 4.95 0 33 0 39.00 2.17 2.23 2.23 0 23 0
November 18, 2022 4.15 4.30 4.30 0 80 0 40.00 2.55 2.61 2.61 0 8 0
November 18, 2022 3.60 3.75 3.75 0 64 0 41.00 2.99 3.05 3.05 0 14 0
November 18, 2022 3.10 3.25 3.25 0.02 60 1 42.00 3.45 3.55 3.55 0 26 0
November 18, 2022 2.65 2.75 2.75 0 36 0 43.00 4.00 4.10 4.10 0 44 0
November 18, 2022 2.25 2.36 2.36 0 60 0 44.00 4.60 4.70 4.70 0 10 0
November 18, 2022 1.91 1.99 1.99 0 5,085 0 45.00 5.20 5.35 5.35 0 76 0
November 18, 2022 1.60 1.67 1.67 0.03 75 2 46.00 5.90 6.10 6.10 0 12 0
November 18, 2022 1.34 1.42 1.42 0.19 33 1 47.00 6.60 6.85 6.85 0 46 0
November 18, 2022 1.11 1.19 1.19 0.03 82 5 48.00 7.40 7.65 7.65 0 38 0
November 18, 2022 0.93 1.00 1.00 0 46 0 49.00 8.25 8.40 8.40 0 10 0
November 18, 2022 0.77 0.84 0.84 0 165 0 50.00 9.10 9.25 9.25 0 0 0
November 18, 2022 0.52 0.58 0.58 0 202 0 52.00 10.85 11.10 11.10 0 45 0
November 18, 2022 0.35 0.41 0.41 0.01 159 20 54.00 12.65 13.05 13.05 -0.50 0 10
November 18, 2022 0.24 0.29 0.29 0 28 0 56.00 14.60 14.90 14.90 0 97 0
November 18, 2022 0.16 0.22 0.22 0 47 0 58.00 16.55 16.90 16.90 0 39 0
November 18, 2022 0.11 0.16 0.16 0 72 0 60.00 18.55 18.80 18.80 0 0 0
November 18, 2022 0.08 0.12 0.12 0 83 0 62.00 20.50 20.80 20.80 0 19 0
November 18, 2022 0.05 0.10 0.10 0 269 0 64.00 22.50 22.75 22.75 0 0 0
December 16, 2022 17.75 18.15 18.15 0 150 0 24.00 0.29 0.34 0.34 0 308 0
December 16, 2022 15.75 16.20 16.20 0 30 0 26.00 0.37 0.43 0.43 -0.09 212 5
December 16, 2022 13.95 14.30 14.30 0 0 0 28.00 0.50 0.57 0.57 0 115 0
December 16, 2022 12.00 12.45 12.45 0 58 0 30.00 0.74 0.76 0.76 0 227 0
December 16, 2022 11.15 11.45 11.45 0 0 0 31.00 0.80 0.85 0.85 0 258 0
December 16, 2022 10.25 10.55 10.55 0 55 0 32.00 0.93 1.00 1.00 0 145 0
December 16, 2022 9.45 9.75 9.75 0 0 0 33.00 1.09 1.16 1.16 0 18 0
December 16, 2022 8.60 8.95 8.95 0 78 0 34.00 1.27 1.35 1.35 0 147 0
December 16, 2022 7.80 8.10 8.10 0 17 0 35.00 1.48 1.57 1.57 0 43 0
December 16, 2022 7.05 7.35 7.35 0 155 0 36.00 1.73 1.82 1.82 0 1,218 0
December 16, 2022 6.40 6.65 6.65 0 52 0 37.00 2.02 2.11 2.11 0 50 0
December 16, 2022 5.75 5.95 5.95 0 202 0 38.00 2.35 2.44 2.44 0 183 0
December 16, 2022 5.10 5.30 5.30 0 1,000 0 39.00 2.72 2.82 2.82 0 1,060 0
December 16, 2022 4.50 4.65 4.65 0 1,151 0 40.00 3.10 3.25 3.25 0 3,302 0
December 16, 2022 3.95 4.15 4.15 0 56 0 41.00 3.55 3.70 3.70 -0.55 10 10
December 16, 2022 3.50 3.55 3.55 0.35 2,790 10 42.00 4.05 4.20 4.20 0 120 0
December 16, 2022 3.05 3.20 3.20 0 31 0 43.00 4.60 4.75 4.75 0 30 0
December 16, 2022 2.64 2.77 2.77 0.10 4,335 4 44.00 5.20 5.35 5.35 -0.60 1,116 10
December 16, 2022 2.28 2.40 2.40 0 80 0 45.00 5.85 6.00 6.00 0 30 0
December 16, 2022 1.96 2.08 2.08 0 174 0 46.00 6.55 6.70 6.70 0 49 0
December 16, 2022 1.68 1.75 1.75 0 56 0 47.00 7.25 7.45 7.45 0 70 0
December 16, 2022 1.43 1.54 1.54 0.10 234 32 48.00 7.95 8.20 8.20 0 161 2
December 16, 2022 1.24 1.34 1.34 0.03 1,200 5 49.00 8.75 9.05 9.05 0 1,266 0
December 16, 2022 1.05 1.14 1.14 0.08 320 69 50.00 9.60 9.80 9.80 0 221 0
December 16, 2022 0.74 0.82 0.82 0.02 194 30 52.00 11.25 11.50 11.50 0 1,646 0
December 16, 2022 0.54 0.61 0.61 0 49 0 54.00 13.00 13.25 13.25 0 15 0
December 16, 2022 0.45 0.52 0.52 0 142 0 55.00 13.90 14.25 14.25 0 104 0
December 16, 2022 0.38 0.45 0.45 0 107 0 56.00 14.80 15.15 15.15 0 16 0
December 16, 2022 0.27 0.34 0.34 -0.01 84 2 58.00 16.60 17.15 17.15 0 16 0
December 16, 2022 0.20 0.25 0.25 0 410 0 60.00 18.50 19.05 19.05 0 71 0
January 20, 2023 26.70 27.05 27.05 0 0 0 15.00 0.11 0.15 0.15 0 287 0
January 20, 2023 24.75 25.10 25.10 0 137 0 17.00 0.15 0.19 0.19 0 2,146 0
January 20, 2023 23.75 24.10 24.10 0 0 0 18.00 0.18 0.22 0.22 0 374 0
January 20, 2023 22.55 23.10 23.10 0 5 0 19.00 0.20 0.25 0.25 0 64 0
January 20, 2023 21.65 21.90 21.90 0 177 0 20.00 0.24 0.28 0.28 0 193 0
January 20, 2023 20.65 20.90 20.90 0 80 0 21.00 0.27 0.32 0.32 0 218 0
January 20, 2023 19.65 20.15 20.15 0 9 0 22.00 0.31 0.36 0.36 0 154 0
January 20, 2023 18.70 19.15 19.15 0 21 0 23.00 0.35 0.40 0.40 0 383 0
January 20, 2023 17.85 18.20 18.20 0 337 0 24.00 0.40 0.46 0.46 0 3,042 0
January 20, 2023 16.75 17.15 17.15 0 161 0 25.00 0.45 0.51 0.51 0 303 0
January 20, 2023 15.80 16.30 16.30 0 262 0 26.00 0.51 0.58 0.58 0 300 0
January 20, 2023 14.90 15.35 15.35 0 187 0 27.00 0.58 0.66 0.66 0 195 0
January 20, 2023 14.00 14.45 14.45 0 101 0 28.00 0.67 0.75 0.75 0 150 0
January 20, 2023 13.10 13.55 13.55 0 137 0 29.00 0.77 0.84 0.84 0 2,636 0
January 20, 2023 12.20 12.45 12.45 0 485 0 30.00 0.89 0.96 0.96 0 3,472 0
January 20, 2023 11.40 11.70 11.70 0 0 0 31.00 1.01 1.10 1.10 0 45 0
January 20, 2023 10.50 10.85 10.85 0 433 0 32.00 1.18 1.25 1.25 0 147 0
January 20, 2023 9.70 10.00 10.00 0 14 0 33.00 1.35 1.44 1.44 0 8 0
January 20, 2023 8.95 9.25 9.25 0 0 0 34.00 1.56 1.65 1.65 0 8 0
January 20, 2023 8.15 8.45 8.45 0 6,418 0 35.00 1.81 1.90 1.90 0 1,070 0
January 20, 2023 7.45 7.75 7.75 0 0 0 36.00 2.08 2.17 2.17 0 10 0
January 20, 2023 6.80 7.05 7.05 0 0 0 37.00 2.37 2.49 2.49 0 10 0
January 20, 2023 6.15 6.40 6.40 0 35 0 38.00 2.73 2.84 2.84 0 3 0
January 20, 2023 5.55 5.80 5.80 0 38 0 39.00 3.10 3.25 3.25 0 11 0
January 20, 2023 5.00 5.15 5.15 0 6,007 0 40.00 3.55 3.70 3.70 -0.50 6,603 2
January 20, 2023 4.45 4.60 4.60 0 1 1 41.00 4.00 4.15 4.15 0 16 1
January 20, 2023 4.00 4.10 4.10 0 10 1 42.00 4.50 4.65 4.65 0 5 0
January 20, 2023 3.55 3.65 3.65 0 26 0 43.00 5.05 5.20 5.20 0 0 0
January 20, 2023 3.10 3.25 3.25 0 44 0 44.00 5.65 5.80 5.80 0 1 0
January 20, 2023 2.77 2.85 2.85 0.34 1,263 3 45.00 6.30 6.45 6.45 0 4,133 0
January 20, 2023 2.43 2.55 2.55 0.20 163 6 46.00 6.95 7.10 7.10 0 42 0
January 20, 2023 2.13 2.25 2.25 0 0 0 47.00 7.65 7.90 7.90 0 1 1
January 20, 2023 1.88 1.99 1.99 0 148 0 48.00 8.35 8.60 8.60 0 115 0
January 20, 2023 1.64 1.75 1.75 0 3 0 49.00 9.10 9.35 9.35 0 0 0
January 20, 2023 1.44 1.53 1.53 0 423 0 50.00 9.90 10.15 10.15 0 71 0
January 20, 2023 1.09 1.18 1.18 0 475 0 52.00 11.50 11.75 11.75 0 49 0
January 20, 2023 0.35 0.43 0.43 0 1,231 0 60.00 18.60 19.15 19.15 0 385 0
January 20, 2023 0.02 0.09 0.09 0 279 0 80.00 38.30 38.95 38.95 0 85 0
March 17, 2023 10.85 11.20 11.20 0 21 0 32.00 1.65 1.74 1.74 0 115 0
March 17, 2023 9.35 9.65 9.65 0 4 0 34.00 2.14 2.25 2.25 0 16 0
March 17, 2023 8.00 8.30 8.30 0.40 40 35 36.00 2.72 2.86 2.86 0 4 0
March 17, 2023 6.75 6.95 6.95 0 104 0 38.00 3.45 3.60 3.60 0 66 0
March 17, 2023 5.65 5.80 5.80 0 225 0 40.00 4.35 4.50 4.50 0 118 0
March 17, 2023 4.65 4.85 4.85 0 98 0 42.00 5.35 5.50 5.50 0 38 0
March 17, 2023 3.80 4.00 4.00 0 2,749 0 44.00 6.45 6.65 6.65 0 41 0
March 17, 2023 3.10 3.25 3.25 0 124 0 46.00 7.75 7.90 7.90 0 50 0
March 17, 2023 2.50 2.66 2.66 0 354 0 48.00 9.10 9.40 9.40 0 1,855 0
March 17, 2023 2.04 2.19 2.19 0 323 0 50.00 10.60 10.90 10.90 0 36 0
March 17, 2023 1.18 1.32 1.32 0 3,454 0 55.00 14.65 14.95 14.95 0 902 0
March 17, 2023 0.70 0.80 0.80 0 366 0 60.00 19.05 19.40 19.40 0 105 0
June 16, 2023 11.35 11.70 11.70 0 40 0 32.00 2.27 2.42 2.42 0 8 0
June 16, 2023 9.95 10.35 10.35 0 0 0 34.00 2.85 3.05 3.05 0 0 0
June 16, 2023 8.70 8.95 8.95 0 1 0 36.00 3.55 3.70 3.70 0 2 0
June 16, 2023 7.50 7.90 7.90 0 590 0 38.00 4.35 4.55 4.55 0 9 0
June 16, 2023 6.45 6.70 6.70 0.50 61 1 40.00 5.25 5.45 5.45 0 16 0
June 16, 2023 5.55 5.80 5.80 0 80 0 42.00 6.30 6.50 6.50 0 20 0
June 16, 2023 4.70 4.95 4.95 0 67 0 44.00 7.45 7.65 7.65 0 74 0
June 16, 2023 4.00 4.25 4.25 0 3 0 46.00 8.65 8.90 8.90 0 74 0
June 16, 2023 3.35 3.60 3.60 0 13 0 48.00 10.00 10.25 10.25 0 16 0
June 16, 2023 2.84 3.05 3.05 0 53 0 50.00 11.40 11.75 11.75 0 48 0
June 16, 2023 1.84 2.04 2.04 0 12 0 55.00 15.30 15.65 15.65 0 26 0
June 16, 2023 1.20 1.36 1.36 0 85 0 60.00 19.50 19.90 19.90 0 222 0
January 19, 2024 26.70 27.20 27.20 0 21 0 15.00 0.45 0.56 0.56 0 425 0
January 19, 2024 22.70 23.25 23.25 0 9 0 19.00 0.78 0.94 0.94 0 280 0
January 19, 2024 21.70 22.20 22.20 0 34 0 20.00 0.88 1.07 1.07 0 28 0
January 19, 2024 20.75 21.35 21.35 0 40 0 21.00 1.01 1.20 1.20 0 134 0
January 19, 2024 19.80 20.45 20.45 0 77 0 22.00 1.17 1.35 1.35 0 52 0
January 19, 2024 18.90 19.55 19.55 0 57 0 23.00 1.30 1.52 1.52 0 74 0
January 19, 2024 18.00 18.70 18.70 0 60 0 24.00 1.47 1.70 1.70 0 67 0
January 19, 2024 17.30 17.60 17.60 0 118 0 25.00 1.67 1.86 1.86 0 95 0
January 19, 2024 16.50 16.95 16.95 0 73 0 26.00 1.90 2.10 2.10 0 52 0
January 19, 2024 15.75 16.20 16.20 0 13 0 27.00 2.12 2.33 2.33 0 7 0
January 19, 2024 15.00 15.50 15.50 0 85 0 28.00 2.36 2.59 2.59 0 19 0
January 19, 2024 14.25 14.60 14.60 0 73 0 29.00 2.63 2.86 2.86 0 34 0
January 19, 2024 13.55 13.95 13.95 0.50 202 30 30.00 2.88 3.10 3.10 0 5,172 0
January 19, 2024 12.25 12.70 12.70 0 66 0 32.00 3.50 3.80 3.80 0 1,098 0
January 19, 2024 10.45 10.75 10.75 0.55 377 2 35.00 4.65 4.95 4.95 0 10,202 0
January 19, 2024 8.00 8.25 8.25 0 1,183 0 40.00 6.95 7.25 7.25 -0.35 5,597 1
January 19, 2024 7.10 7.50 7.50 0.45 2,099 2 42.00 8.05 8.35 8.35 0 3,051 0
January 19, 2024 6.00 6.40 6.40 0 192 0 45.00 9.80 10.15 10.15 0 5,070 0
January 19, 2024 5.65 6.00 6.00 0 1,568 0 46.00 10.40 10.80 10.80 0 4,007 0
January 19, 2024 5.05 5.40 5.40 0 216 0 48.00 11.70 12.10 12.10 0 64 0
January 19, 2024 4.45 4.85 4.85 0.30 95 1 50.00 13.10 13.45 13.45 0 76 0
January 19, 2024 3.95 4.20 4.20 0 239 0 52.00 14.50 14.90 14.90 0 54 0
January 19, 2024 2.55 2.87 2.87 -0.17 1,072 5 60.00 20.75 21.25 21.25 0 95 0
January 19, 2024 0.89 1.02 1.02 0 171 0 80.00 38.50 40.80 40.80 0 29 0
January 17, 2025 14.35 15.40 15.40 0 101 0 30.00 4.50 4.90 4.90 0 10 0
January 17, 2025 11.65 12.65 12.65 0 0 0 35.00 6.40 7.50 7.50 0 0 0
January 17, 2025 9.40 10.55 10.55 0 0 0 40.00 9.00 10.05 10.05 0 10 0
January 17, 2025 7.70 8.80 8.80 0 10 0 45.00 11.80 13.05 13.05 0 10 0
January 17, 2025 6.20 7.35 7.35 0 0 0 50.00 14.95 16.25 16.25 0 0 0
January 17, 2025 4.30 5.10 5.10 0 37 0 60.00 22.10 23.40 23.40 0 5 0