SU – Suncor Energy Inc.
Last update: February 9, 2025 at 11:36 a.m. (Real-time)
- Last price: 55.340
- Net change: 0.350
- Bid price: 55.300
- Ask price: 55.420
- 30-day historical volatility: 20.43%
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: 56,062
Volume: 1,331
|
Open interest: 85,588
Volume: 1,214
|
||||||||||||
February 14, 2025 (Weekly) | 6.85 | 7.00 | 6.95 | 0 | 0 | 0 | 48.50 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
February 14, 2025 (Weekly) | 6.35 | 6.50 | 6.50 | 0 | 0 | 0 | 49.00 | 0 | 0.07 | 0.07 | 0 | 0 | 0 |
February 14, 2025 (Weekly) | 5.85 | 6.00 | 6.00 | 0 | 0 | 0 | 49.50 | 0 | 0.08 | 0.08 | 0 | 50 | 0 |
February 14, 2025 (Weekly) | 5.35 | 5.50 | 5.50 | 0 | 0 | 0 | 50.00 | 0 | 0.08 | 0.08 | 0 | 46 | 0 |
February 14, 2025 (Weekly) | 4.35 | 4.55 | 4.55 | 0 | 10 | 0 | 51.00 | 0.01 | 0.08 | 0.08 | 0 | 8 | 0 |
February 14, 2025 (Weekly) | 3.40 | 3.55 | 3.55 | 0 | 40 | 0 | 52.00 | 0.07 | 0.12 | 0.12 | 0 | 37 | 0 |
February 14, 2025 (Weekly) | 2.50 | 2.66 | 2.66 | 0 | 29 | 0 | 53.00 | 0.15 | 0.21 | 0.21 | 0 | 41 | 0 |
February 14, 2025 (Weekly) | 1.67 | 1.83 | 1.83 | -0.37 | 61 | 10 | 54.00 | 0.31 | 0.37 | 0.37 | -0.31 | 86 | 55 |
February 14, 2025 (Weekly) | 0.98 | 1.06 | 1.06 | 0 | 86 | 0 | 55.00 | 0.61 | 0.68 | 0.68 | -0.52 | 37 | 7 |
February 14, 2025 (Weekly) | 0.48 | 0.56 | 0.56 | 0.16 | 93 | 71 | 56.00 | 1.10 | 1.18 | 1.19 | -0.45 | 107 | 4 |
February 14, 2025 (Weekly) | 0.19 | 0.26 | 0.26 | 0.06 | 138 | 8 | 57.00 | 1.80 | 1.90 | 1.91 | 0 | 12 | 0 |
February 14, 2025 (Weekly) | 0.06 | 0.11 | 0.11 | -0.02 | 114 | 15 | 58.00 | 2.65 | 2.79 | 2.79 | 0 | 39 | 0 |
February 14, 2025 (Weekly) | 0 | 0.08 | 0.08 | 0 | 17 | 0 | 59.00 | 3.60 | 3.75 | 3.75 | 0 | 0 | 0 |
February 14, 2025 (Weekly) | 0 | 0.07 | 0.07 | 0 | 670 | 0 | 60.00 | 4.60 | 4.75 | 4.75 | 0 | 0 | 0 |
February 14, 2025 (Weekly) | 0 | 0.06 | 0.06 | 0 | 3,700 | 0 | 61.00 | 5.60 | 5.75 | 5.75 | 0 | 0 | 0 |
February 28, 2025 (Weekly) | 4.60 | 4.75 | 4.75 | 0 | 1 | 0 | 51.00 | 0.21 | 0.27 | 0.27 | 0 | 0 | 0 |
February 28, 2025 (Weekly) | 3.70 | 3.90 | 3.85 | 0 | 0 | 0 | 52.00 | 0.32 | 0.39 | 0.38 | 0 | 20 | 0 |
February 28, 2025 (Weekly) | 2.91 | 3.05 | 3.10 | 0 | 0 | 0 | 53.00 | 0.48 | 0.55 | 0.55 | 0 | 21 | 0 |
February 28, 2025 (Weekly) | 2.15 | 2.25 | 2.24 | 0 | 0 | 0 | 54.00 | 0.72 | 0.79 | 0.75 | -0.32 | 14 | 1 |
February 28, 2025 (Weekly) | 1.50 | 1.58 | 1.57 | 0 | 19 | 0 | 55.00 | 1.05 | 1.13 | 1.13 | 0 | 22 | 0 |
February 28, 2025 (Weekly) | 0.97 | 1.05 | 1.04 | 0.20 | 225 | 27 | 56.00 | 1.53 | 1.61 | 1.59 | -0.41 | 22 | 5 |
February 28, 2025 (Weekly) | 0.59 | 0.66 | 0.67 | 0 | 30 | 0 | 57.00 | 2.14 | 2.23 | 2.23 | 0 | 32 | 0 |
February 28, 2025 (Weekly) | 0.33 | 0.40 | 0.41 | 0.05 | 25 | 10 | 58.00 | 2.82 | 2.98 | 2.98 | 0 | 22 | 0 |
February 28, 2025 (Weekly) | 0.18 | 0.23 | 0.23 | 0 | 7 | 0 | 59.00 | 3.70 | 3.85 | 3.85 | 0 | 22 | 0 |
February 28, 2025 (Weekly) | 0.08 | 0.13 | 0.13 | 0 | 1 | 0 | 60.00 | 4.60 | 4.80 | 4.80 | 0 | 0 | 0 |
February 28, 2025 (Weekly) | 0.03 | 0.08 | 0.08 | 0 | 13 | 0 | 61.00 | 5.55 | 5.80 | 5.80 | 0 | 0 | 0 |
March 7, 2025 (Weekly) | 4.60 | 4.80 | 4.80 | 0 | 24 | 0 | 51.00 | 0.37 | 0.44 | 0.44 | 0 | 30 | 0 |
March 7, 2025 (Weekly) | 3.75 | 3.90 | 3.90 | 0 | 34 | 0 | 52.00 | 0.53 | 0.59 | 0.59 | 0 | 3 | 0 |
March 7, 2025 (Weekly) | 2.96 | 3.10 | 3.10 | 0 | 7 | 0 | 53.00 | 0.75 | 0.82 | 0.82 | 0 | 1 | 0 |
March 7, 2025 (Weekly) | 2.22 | 2.29 | 2.29 | 0 | 0 | 0 | 54.00 | 1.06 | 1.13 | 1.13 | 0 | 10 | 0 |
March 7, 2025 (Weekly) | 1.58 | 1.65 | 1.65 | 0.11 | 30 | 75 | 55.00 | 1.48 | 1.55 | 1.55 | -0.28 | 70 | 20 |
March 7, 2025 (Weekly) | 1.06 | 1.14 | 1.15 | 0.14 | 0 | 10 | 56.00 | 2.02 | 2.10 | 2.10 | -0.18 | 14 | 20 |
March 7, 2025 (Weekly) | 0.67 | 0.76 | 0.76 | 0 | 16 | 0 | 57.00 | 2.67 | 2.77 | 2.77 | 0 | 0 | 0 |
March 7, 2025 (Weekly) | 0.40 | 0.49 | 0.49 | 0.06 | 0 | 3 | 58.00 | 3.40 | 3.55 | 3.55 | 0 | 0 | 0 |
March 7, 2025 (Weekly) | 0.24 | 0.31 | 0.30 | 0 | 0 | 0 | 59.00 | 4.25 | 4.40 | 4.40 | 0 | 0 | 0 |
March 7, 2025 (Weekly) | 0.14 | 0.20 | 0.20 | 0 | 0 | 0 | 60.00 | 5.10 | 5.35 | 5.35 | 0 | 0 | 0 |
March 7, 2025 (Weekly) | 0.07 | 0.13 | 0.13 | 0 | 0 | 0 | 61.00 | 5.95 | 6.30 | 6.30 | 0 | 0 | 0 |
March 14, 2025 (Weekly) | 4.65 | 4.85 | 4.85 | 0 | 0 | 0 | 51.00 | 0.48 | 0.54 | 0.54 | 0 | 0 | 0 |
March 14, 2025 (Weekly) | 3.80 | 4.00 | 4.00 | 0 | 0 | 0 | 52.00 | 0.65 | 0.72 | 0.72 | 0 | 0 | 0 |
March 14, 2025 (Weekly) | 3.00 | 3.20 | 3.20 | 0 | 0 | 0 | 53.00 | 0.89 | 0.96 | 0.96 | 0 | 25 | 0 |
March 14, 2025 (Weekly) | 2.32 | 2.40 | 2.40 | 0 | 35 | 0 | 54.00 | 1.22 | 1.28 | 1.28 | 0 | 0 | 0 |
March 14, 2025 (Weekly) | 1.69 | 1.77 | 1.75 | 0.10 | 1 | 10 | 55.00 | 1.64 | 1.71 | 1.70 | 0 | 0 | 0 |
March 14, 2025 (Weekly) | 1.18 | 1.27 | 1.24 | -0.01 | 11 | 5 | 56.00 | 2.16 | 2.25 | 2.25 | 0 | 11 | 0 |
March 14, 2025 (Weekly) | 0.80 | 0.87 | 0.87 | 0 | 35 | 621 | 57.00 | 2.80 | 2.89 | 2.89 | 0 | 0 | 0 |
March 14, 2025 (Weekly) | 0.52 | 0.59 | 0.59 | 0.02 | 0 | 1 | 58.00 | 3.50 | 3.65 | 3.65 | 0 | 0 | 0 |
March 14, 2025 (Weekly) | 0.32 | 0.39 | 0.39 | 0 | 0 | 0 | 59.00 | 4.30 | 4.50 | 4.50 | 0 | 0 | 0 |
March 14, 2025 (Weekly) | 0.20 | 0.26 | 0.26 | 0 | 0 | 0 | 60.00 | 5.20 | 5.35 | 5.35 | 0 | 0 | 0 |
March 28, 2025 (Weekly) | 4.75 | 5.00 | 0 | 0 | 0 | 0 | 51.00 | 0.48 | 0.75 | 0 | 0 | 0 | 0 |
March 28, 2025 (Weekly) | 4.00 | 4.15 | 4.15 | 0 | 0 | 0 | 52.00 | 0.88 | 0.94 | 0.94 | 0 | 0 | 0 |
March 28, 2025 (Weekly) | 3.20 | 3.35 | 3.35 | 0 | 0 | 0 | 53.00 | 1.14 | 1.21 | 1.21 | 0 | 0 | 0 |
March 28, 2025 (Weekly) | 2.56 | 2.63 | 2.63 | 0 | 0 | 0 | 54.00 | 1.49 | 1.55 | 1.55 | 0 | 0 | 0 |
March 28, 2025 (Weekly) | 1.97 | 2.03 | 2.05 | 0 | 0 | 0 | 55.00 | 1.91 | 1.98 | 1.98 | 0 | 0 | 0 |
March 28, 2025 (Weekly) | 1.46 | 1.54 | 1.54 | 0 | 0 | 0 | 56.00 | 2.43 | 2.51 | 2.51 | 0 | 0 | 0 |
March 28, 2025 (Weekly) | 1.07 | 1.13 | 1.15 | 0 | 0 | 0 | 57.00 | 3.00 | 3.15 | 3.15 | -0.35 | 0 | 10 |
March 28, 2025 (Weekly) | 0.75 | 0.82 | 0.82 | 0 | 0 | 0 | 58.00 | 3.70 | 3.85 | 3.85 | 0 | 0 | 0 |
March 28, 2025 (Weekly) | 0.53 | 0.59 | 0.59 | 0 | 0 | 0 | 59.00 | 4.50 | 4.65 | 4.65 | 0 | 0 | 0 |
March 28, 2025 (Weekly) | 0.36 | 0.42 | 0.42 | 0 | 0 | 0 | 60.00 | 5.35 | 5.50 | 5.50 | 0 | 0 | 0 |
February 21, 2025 | 16.30 | 16.50 | 16.50 | 0 | 0 | 0 | 39.00 | 0 | 0.05 | 0.05 | 0 | 40 | 0 |
February 21, 2025 | 15.35 | 15.50 | 15.45 | 0 | 4 | 0 | 40.00 | 0 | 0.05 | 0.05 | 0 | 163 | 0 |
February 21, 2025 | 14.35 | 14.50 | 14.55 | 0 | 0 | 0 | 41.00 | 0 | 0.05 | 0.05 | 0 | 10 | 0 |
February 21, 2025 | 13.35 | 13.50 | 13.50 | 0 | 0 | 0 | 42.00 | 0 | 0.05 | 0.05 | 0 | 9 | 0 |
February 21, 2025 | 12.35 | 12.50 | 12.50 | 0 | 10 | 0 | 43.00 | 0 | 0.05 | 0.05 | 0 | 50 | 0 |
February 21, 2025 | 11.35 | 11.50 | 11.50 | 0 | 0 | 0 | 44.00 | 0 | 0.05 | 0.05 | 0 | 5 | 0 |
February 21, 2025 | 10.35 | 10.50 | 10.50 | 0 | 12 | 0 | 45.00 | 0 | 0.06 | 0.06 | 0 | 5 | 0 |
February 21, 2025 | 9.35 | 9.50 | 9.50 | 0.40 | 2 | 2 | 46.00 | 0 | 0.06 | 0.06 | 0 | 32 | 0 |
February 21, 2025 | 8.40 | 8.55 | 8.50 | 0 | 20 | 0 | 47.00 | 0 | 0.08 | 0.08 | 0 | 50 | 0 |
February 21, 2025 | 7.40 | 7.55 | 7.55 | 0 | 2,974 | 0 | 48.00 | 0 | 0.09 | 0.09 | -0.05 | 163 | 63 |
February 21, 2025 | 6.40 | 6.55 | 6.55 | 0 | 50 | 0 | 49.00 | 0.06 | 0.11 | 0.11 | 0 | 211 | 0 |
February 21, 2025 | 5.45 | 5.60 | 5.60 | 0 | 158 | 0 | 50.00 | 0.10 | 0.15 | 0.15 | 0 | 2,275 | 0 |
February 21, 2025 | 3.60 | 3.80 | 3.80 | 0.60 | 2,157 | 8 | 52.00 | 0.21 | 0.26 | 0.26 | -0.16 | 141 | 101 |
February 21, 2025 | 1.92 | 2.10 | 2.10 | -0.31 | 257 | 5 | 54.00 | 0.53 | 0.59 | 0.59 | -0.31 | 264 | 5 |
February 21, 2025 | 1.26 | 1.33 | 1.32 | 0.20 | 193 | 23 | 55.00 | 0.86 | 0.92 | 0.91 | 0 | 195 | 0 |
February 21, 2025 | 0.75 | 0.80 | 0.80 | 0 | 2,809 | 51 | 56.00 | 1.33 | 1.40 | 1.41 | 0 | 1,527 | 0 |
February 21, 2025 | 0.20 | 0.25 | 0.24 | 0.01 | 5,265 | 136 | 58.00 | 2.77 | 2.88 | 2.88 | 0 | 72 | 0 |
February 21, 2025 | 0.07 | 0.10 | 0.10 | -0.03 | 4,658 | 50 | 60.00 | 4.60 | 4.80 | 4.80 | 0 | 2,500 | 0 |
February 21, 2025 | 0 | 0.06 | 0.06 | 0 | 581 | 0 | 62.00 | 6.60 | 6.75 | 6.75 | 0 | 1 | 0 |
February 21, 2025 | 0 | 0.05 | 0.05 | 0 | 311 | 0 | 64.00 | 8.55 | 8.75 | 8.75 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0.05 | 0.05 | 0 | 40 | 0 | 66.00 | 10.55 | 10.75 | 10.75 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0.05 | 0.05 | 0 | 10 | 0 | 68.00 | 12.55 | 12.75 | 12.75 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 70.00 | 14.55 | 14.75 | 14.75 | 0 | 0 | 0 |
March 21, 2025 | 16.35 | 16.55 | 16.55 | 0 | 0 | 0 | 39.00 | 0 | 0.07 | 0.07 | 0 | 67 | 0 |
March 21, 2025 | 15.35 | 15.50 | 15.50 | 0.25 | 10 | 10 | 40.00 | 0 | 0.08 | 0.08 | 0 | 76 | 0 |
March 21, 2025 | 14.35 | 14.50 | 14.50 | 0 | 0 | 0 | 41.00 | 0.01 | 0.10 | 0.10 | 0 | 20 | 0 |
March 21, 2025 | 13.35 | 13.55 | 13.55 | 0 | 1 | 0 | 42.00 | 0.02 | 0.10 | 0.10 | 0 | 59 | 0 |
March 21, 2025 | 12.40 | 12.55 | 12.50 | 0 | 0 | 0 | 43.00 | 0.04 | 0.10 | 0.10 | 0 | 50 | 0 |
March 21, 2025 | 11.40 | 11.55 | 11.60 | 0 | 20 | 0 | 44.00 | 0.07 | 0.12 | 0.12 | 0 | 46 | 0 |
March 21, 2025 | 10.40 | 10.60 | 10.60 | 0 | 4 | 0 | 45.00 | 0.11 | 0.16 | 0.16 | 0 | 65 | 0 |
March 21, 2025 | 9.40 | 9.60 | 9.60 | 0 | 38 | 0 | 46.00 | 0.15 | 0.20 | 0.20 | -0.03 | 187 | 20 |
March 21, 2025 | 8.45 | 8.60 | 8.60 | 0 | 194 | 0 | 47.00 | 0.21 | 0.25 | 0.25 | 0 | 13 | 0 |
March 21, 2025 | 7.50 | 7.65 | 7.65 | 0 | 62 | 0 | 48.00 | 0.27 | 0.31 | 0.31 | 0 | 84 | 0 |
March 21, 2025 | 6.55 | 6.75 | 6.75 | 0 | 56 | 0 | 49.00 | 0.33 | 0.39 | 0.39 | 0 | 85 | 0 |
March 21, 2025 | 5.65 | 5.75 | 5.75 | 0 | 310 | 0 | 50.00 | 0.44 | 0.49 | 0.49 | -0.15 | 342 | 7 |
March 21, 2025 | 3.90 | 4.00 | 4.00 | 0.55 | 560 | 7 | 52.00 | 0.76 | 0.83 | 0.83 | 0 | 155 | 0 |
March 21, 2025 | 2.44 | 2.52 | 2.52 | 0.15 | 3,576 | 20 | 54.00 | 1.35 | 1.40 | 1.40 | -0.27 | 394 | 2 |
March 21, 2025 | 1.84 | 1.92 | 1.92 | 0.38 | 1,013 | 17 | 55.00 | 1.78 | 1.86 | 1.86 | 0.08 | 1,043 | 10 |
March 21, 2025 | 1.34 | 1.41 | 1.41 | 0 | 738 | 0 | 56.00 | 2.31 | 2.40 | 2.38 | 0 | 1,347 | 0 |
March 21, 2025 | 0.64 | 0.70 | 0.70 | 0 | 543 | 0 | 58.00 | 3.60 | 3.75 | 3.75 | -0.35 | 109 | 10 |
March 21, 2025 | 0.28 | 0.34 | 0.34 | 0.01 | 3,612 | 20 | 60.00 | 5.25 | 5.40 | 5.40 | 0 | 52 | 0 |
March 21, 2025 | 0.11 | 0.16 | 0.16 | 0 | 899 | 0 | 62.00 | 7.10 | 7.30 | 7.30 | 0 | 30 | 0 |
March 21, 2025 | 0.03 | 0.09 | 0.09 | 0 | 123 | 0 | 64.00 | 9.00 | 9.20 | 9.20 | 0 | 32 | 0 |
March 21, 2025 | 0.01 | 0.08 | 0.08 | 0 | 69 | 0 | 65.00 | 10.00 | 10.20 | 10.20 | 0 | 50 | 0 |
March 21, 2025 | 0.01 | 0.07 | 0.07 | 0 | 0 | 0 | 66.00 | 11.00 | 11.20 | 11.20 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 68.00 | 12.95 | 13.20 | 13.20 | 0 | 10 | 0 |
March 21, 2025 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 70.00 | 14.95 | 15.20 | 15.20 | 0 | 40 | 0 |
April 17, 2025 | 16.35 | 16.55 | 16.50 | 0 | 0 | 0 | 39.00 | 0.06 | 0.11 | 0.11 | 0 | 12 | 0 |
April 17, 2025 | 15.35 | 15.55 | 15.55 | 0 | 0 | 0 | 40.00 | 0.07 | 0.12 | 0.12 | 0 | 0 | 0 |
April 17, 2025 | 14.40 | 14.55 | 14.50 | 0 | 0 | 0 | 41.00 | 0.09 | 0.14 | 0.14 | 0 | 4 | 0 |
April 17, 2025 | 13.40 | 13.60 | 13.60 | 0 | 0 | 0 | 42.00 | 0.12 | 0.17 | 0.17 | 0 | 0 | 0 |
April 17, 2025 | 12.40 | 12.55 | 12.55 | 0 | 0 | 0 | 43.00 | 0.15 | 0.20 | 0.20 | 0 | 10 | 0 |
April 17, 2025 | 11.40 | 11.60 | 11.60 | 0 | 0 | 0 | 44.00 | 0.20 | 0.24 | 0.24 | 0 | 30 | 0 |
April 17, 2025 | 10.45 | 10.65 | 10.65 | 0 | 0 | 0 | 45.00 | 0.25 | 0.30 | 0.30 | 0 | 170 | 0 |
April 17, 2025 | 9.50 | 9.70 | 9.70 | 0 | 0 | 0 | 46.00 | 0.30 | 0.35 | 0.35 | 0 | 3 | 0 |
April 17, 2025 | 8.55 | 8.75 | 8.75 | 0 | 0 | 0 | 47.00 | 0.39 | 0.43 | 0.43 | 0 | 7 | 0 |
April 17, 2025 | 7.60 | 7.85 | 7.85 | 0 | 0 | 0 | 48.00 | 0.48 | 0.53 | 0.53 | 0 | 16 | 0 |
April 17, 2025 | 6.75 | 6.85 | 6.95 | 0 | 0 | 0 | 49.00 | 0.59 | 0.65 | 0.65 | 0 | 3 | 0 |
April 17, 2025 | 5.85 | 6.05 | 6.05 | 0 | 25 | 0 | 50.00 | 0.73 | 0.79 | 0.79 | 0 | 118 | 0 |
April 17, 2025 | 4.25 | 4.40 | 4.40 | 0 | 108 | 0 | 52.00 | 1.16 | 1.22 | 1.22 | 0 | 263 | 0 |
April 17, 2025 | 2.91 | 2.98 | 3.00 | 0.05 | 201 | 10 | 54.00 | 1.80 | 1.86 | 1.86 | -0.19 | 77 | 21 |
April 17, 2025 | 1.82 | 1.91 | 1.91 | 0.30 | 247 | 5 | 56.00 | 2.73 | 2.77 | 2.81 | -0.25 | 60 | 710 |
April 17, 2025 | 1.06 | 1.14 | 1.14 | 0 | 236 | 0 | 58.00 | 3.95 | 4.10 | 4.05 | 0 | 40 | 0 |
April 17, 2025 | 0.59 | 0.65 | 0.65 | 0.10 | 408 | 3 | 60.00 | 5.50 | 5.65 | 5.60 | 0 | 27 | 0 |
April 17, 2025 | 0.31 | 0.36 | 0.36 | 0 | 155 | 0 | 62.00 | 7.20 | 7.40 | 7.40 | 0 | 0 | 0 |
April 17, 2025 | 0.17 | 0.21 | 0.21 | 0 | 43 | 0 | 64.00 | 9.05 | 9.30 | 9.30 | 0 | 10 | 0 |
April 17, 2025 | 0.08 | 0.13 | 0.13 | 0 | 0 | 0 | 66.00 | 11.00 | 11.25 | 11.25 | 0 | 0 | 0 |
April 17, 2025 | 0.03 | 0.09 | 0.09 | 0 | 0 | 0 | 68.00 | 13.00 | 13.25 | 13.25 | 0 | 0 | 0 |
April 17, 2025 | 0.01 | 0.07 | 0.07 | 0 | 0 | 0 | 70.00 | 14.95 | 15.20 | 15.20 | 0 | 0 | 0 |
May 16, 2025 | 16.35 | 16.60 | 16.60 | 0 | 0 | 0 | 39.00 | 0.09 | 0.15 | 0.15 | 0 | 0 | 0 |
May 16, 2025 | 15.40 | 15.55 | 15.55 | 0 | 0 | 0 | 40.00 | 0.12 | 0.18 | 0.18 | 0 | 0 | 0 |
May 16, 2025 | 14.40 | 14.65 | 14.65 | 0 | 0 | 0 | 41.00 | 0.15 | 0.21 | 0.21 | 0 | 0 | 0 |
May 16, 2025 | 13.40 | 13.60 | 13.60 | 0 | 0 | 0 | 42.00 | 0.20 | 0.25 | 0.25 | 0 | 50 | 0 |
May 16, 2025 | 12.45 | 12.65 | 12.65 | 0 | 0 | 0 | 43.00 | 0.25 | 0.30 | 0.30 | 0 | 75 | 0 |
May 16, 2025 | 11.50 | 11.75 | 11.75 | 0 | 0 | 0 | 44.00 | 0.30 | 0.36 | 0.36 | 0 | 84 | 0 |
May 16, 2025 | 10.55 | 10.80 | 10.80 | 0 | 30 | 0 | 45.00 | 0.37 | 0.43 | 0.43 | 0 | 315 | 0 |
May 16, 2025 | 9.60 | 9.90 | 9.90 | 0 | 0 | 0 | 46.00 | 0.46 | 0.51 | 0.51 | 0 | 5 | 0 |
May 16, 2025 | 8.70 | 8.90 | 8.90 | 0 | 0 | 0 | 47.00 | 0.55 | 0.62 | 0.62 | 0 | 50 | 0 |
May 16, 2025 | 7.85 | 8.10 | 8.10 | 0 | 0 | 0 | 48.00 | 0.67 | 0.73 | 0.73 | 0 | 29 | 0 |
May 16, 2025 | 7.00 | 7.15 | 7.25 | 0 | 20 | 0 | 49.00 | 0.80 | 0.87 | 0.87 | 0 | 12 | 0 |
May 16, 2025 | 6.20 | 6.40 | 6.40 | 0 | 7 | 0 | 50.00 | 0.98 | 1.05 | 1.05 | 0 | 174 | 0 |
May 16, 2025 | 4.65 | 4.80 | 4.80 | 0 | 50 | 0 | 52.00 | 1.45 | 1.54 | 1.54 | 0 | 20 | 0 |
May 16, 2025 | 3.35 | 3.50 | 3.50 | 0.05 | 156 | 10 | 54.00 | 2.14 | 2.24 | 2.24 | 0 | 21 | 0 |
May 16, 2025 | 2.30 | 2.40 | 2.39 | 0.33 | 210 | 15 | 56.00 | 3.05 | 3.20 | 3.20 | -0.30 | 93 | 35 |
May 16, 2025 | 1.49 | 1.59 | 1.59 | 0 | 169 | 0 | 58.00 | 4.25 | 4.40 | 4.40 | -0.35 | 40 | 10 |
May 16, 2025 | 0.92 | 1.01 | 1.01 | 0 | 117 | 0 | 60.00 | 5.70 | 5.85 | 5.85 | 0 | 40 | 0 |
May 16, 2025 | 0.57 | 0.63 | 0.63 | 0 | 334 | 0 | 62.00 | 7.30 | 7.50 | 7.50 | 0 | 20 | 0 |
May 16, 2025 | 0.33 | 0.40 | 0.40 | 0 | 18 | 0 | 64.00 | 9.10 | 9.40 | 9.40 | 0 | 0 | 0 |
May 16, 2025 | 0.20 | 0.25 | 0.25 | 0 | 9 | 0 | 66.00 | 11.00 | 11.30 | 11.30 | 0 | 0 | 0 |
May 16, 2025 | 0.11 | 0.16 | 0.16 | 0 | 0 | 0 | 68.00 | 12.95 | 13.25 | 13.25 | 0 | 0 | 0 |
May 16, 2025 | 0.05 | 0.11 | 0.11 | 0 | 0 | 0 | 70.00 | 14.95 | 15.20 | 15.20 | 0 | 0 | 0 |
June 20, 2025 | 16.35 | 16.55 | 16.65 | 0 | 0 | 0 | 39.00 | 0.16 | 0.23 | 0.23 | 0 | 150 | 0 |
June 20, 2025 | 15.40 | 15.60 | 15.60 | 0 | 20 | 0 | 40.00 | 0.20 | 0.27 | 0.27 | 0 | 68 | 0 |
June 20, 2025 | 14.40 | 14.60 | 14.70 | 0 | 0 | 0 | 41.00 | 0.25 | 0.32 | 0.32 | 0 | 100 | 0 |
June 20, 2025 | 13.45 | 13.70 | 13.70 | 0 | 82 | 0 | 42.00 | 0.32 | 0.38 | 0.38 | 0 | 400 | 0 |
June 20, 2025 | 12.50 | 12.75 | 12.75 | 0 | 0 | 0 | 43.00 | 0.37 | 0.45 | 0.45 | 0 | 120 | 0 |
June 20, 2025 | 11.55 | 11.80 | 11.80 | 0 | 13 | 0 | 44.00 | 0.45 | 0.52 | 0.52 | 0 | 50 | 0 |
June 20, 2025 | 10.60 | 10.90 | 10.90 | 0 | 29 | 0 | 45.00 | 0.54 | 0.62 | 0.61 | 0 | 25 | 0 |
June 20, 2025 | 9.70 | 9.95 | 9.95 | 0 | 40 | 0 | 46.00 | 0.66 | 0.72 | 0.71 | 0 | 85 | 0 |
June 20, 2025 | 8.80 | 9.05 | 9.05 | 0 | 10 | 0 | 47.00 | 0.79 | 0.85 | 0.85 | 0 | 0 | 0 |
June 20, 2025 | 7.95 | 8.20 | 8.20 | 0 | 92 | 0 | 48.00 | 0.94 | 1.01 | 1.01 | 0 | 54 | 0 |
June 20, 2025 | 7.15 | 7.40 | 7.40 | 0 | 97 | 0 | 49.00 | 1.12 | 1.20 | 1.20 | 0 | 128 | 0 |
June 20, 2025 | 6.35 | 6.55 | 6.55 | 0 | 277 | 0 | 50.00 | 1.34 | 1.43 | 1.43 | 0 | 172 | 0 |
June 20, 2025 | 4.90 | 5.05 | 5.05 | 0.05 | 69 | 10 | 52.00 | 1.90 | 2.00 | 2.00 | 0 | 91 | 0 |
June 20, 2025 | 3.60 | 3.75 | 3.75 | 0 | 77 | 0 | 54.00 | 2.66 | 2.75 | 2.75 | 0 | 7 | 0 |
June 20, 2025 | 3.05 | 3.20 | 3.20 | 0.22 | 284 | 10 | 55.00 | 3.10 | 3.25 | 3.25 | -0.25 | 272 | 28 |
June 20, 2025 | 2.58 | 2.69 | 2.69 | -0.14 | 58 | 20 | 56.00 | 3.60 | 3.75 | 3.75 | -0.25 | 60 | 20 |
June 20, 2025 | 1.76 | 1.88 | 1.88 | 0 | 155 | 0 | 58.00 | 4.85 | 4.95 | 4.95 | 0 | 83 | 0 |
June 20, 2025 | 1.18 | 1.27 | 1.27 | 0.06 | 477 | 4 | 60.00 | 6.25 | 6.40 | 6.40 | 0 | 141 | 0 |
June 20, 2025 | 0.76 | 0.85 | 0.85 | 0 | 129 | 0 | 62.00 | 7.80 | 8.00 | 8.00 | 0 | 0 | 0 |
June 20, 2025 | 0.48 | 0.57 | 0.57 | 0 | 17 | 0 | 64.00 | 9.45 | 9.70 | 9.70 | 0 | 0 | 0 |
June 20, 2025 | 0.38 | 0.46 | 0.46 | 0.05 | 157 | 8 | 65.00 | 10.35 | 10.60 | 10.60 | 0 | 49 | 0 |
June 20, 2025 | 0.29 | 0.37 | 0.37 | 0 | 4 | 0 | 66.00 | 11.20 | 11.55 | 11.55 | 0 | 0 | 0 |
June 20, 2025 | 0.17 | 0.24 | 0.24 | 0 | 0 | 0 | 68.00 | 13.10 | 13.45 | 13.45 | 0 | 0 | 0 |
June 20, 2025 | 0.09 | 0.16 | 0.16 | 0 | 0 | 0 | 70.00 | 15.05 | 15.35 | 15.35 | 0 | 0 | 0 |
July 18, 2025 | 12.50 | 12.80 | 12.80 | 0 | 0 | 0 | 43.00 | 0.49 | 0.56 | 0.56 | 0 | 0 | 0 |
July 18, 2025 | 11.60 | 11.95 | 11.95 | 0 | 0 | 0 | 44.00 | 0.57 | 0.65 | 0.65 | 0 | 10 | 0 |
July 18, 2025 | 10.65 | 11.05 | 11.05 | 0 | 0 | 0 | 45.00 | 0.66 | 0.75 | 0.75 | 0 | 0 | 0 |
July 18, 2025 | 9.75 | 10.15 | 10.15 | 0 | 0 | 0 | 46.00 | 0.78 | 0.87 | 0.87 | 0 | 0 | 0 |
July 18, 2025 | 8.95 | 9.30 | 9.30 | 0 | 0 | 0 | 47.00 | 0.92 | 1.01 | 1.01 | 0 | 7 | 0 |
July 18, 2025 | 8.10 | 8.40 | 8.40 | 0 | 0 | 0 | 48.00 | 1.09 | 1.18 | 1.18 | 0 | 1 | 0 |
July 18, 2025 | 7.30 | 7.50 | 7.60 | 0 | 0 | 0 | 49.00 | 1.30 | 1.39 | 1.39 | 0 | 7 | 0 |
July 18, 2025 | 6.55 | 6.80 | 6.80 | 0 | 0 | 0 | 50.00 | 1.52 | 1.63 | 1.63 | 0 | 1 | 0 |
July 18, 2025 | 5.10 | 5.25 | 5.25 | 0 | 10 | 0 | 52.00 | 2.12 | 2.22 | 2.22 | 0 | 0 | 0 |
July 18, 2025 | 3.90 | 4.00 | 4.05 | 0 | 33 | 0 | 54.00 | 2.89 | 3.00 | 2.95 | 0 | 24 | 0 |
July 18, 2025 | 2.83 | 2.96 | 2.92 | 0.01 | 7 | 10 | 56.00 | 3.85 | 4.00 | 3.95 | 0 | 21 | 0 |
July 18, 2025 | 2.04 | 2.14 | 2.14 | 0 | 4 | 0 | 58.00 | 5.05 | 5.15 | 5.15 | 0 | 0 | 0 |
July 18, 2025 | 1.41 | 1.52 | 1.52 | 0 | 221 | 0 | 60.00 | 6.40 | 6.55 | 6.55 | 0 | 0 | 0 |
July 18, 2025 | 0.94 | 1.06 | 1.06 | 0 | 0 | 0 | 62.00 | 7.85 | 8.15 | 8.15 | 0 | 0 | 0 |
July 18, 2025 | 0.62 | 0.74 | 0.74 | 0 | 7 | 0 | 64.00 | 9.50 | 9.85 | 9.85 | 0 | 0 | 0 |
July 18, 2025 | 0.42 | 0.51 | 0.51 | 0 | 0 | 0 | 66.00 | 11.25 | 11.65 | 11.65 | 0 | 0 | 0 |
July 18, 2025 | 0.28 | 0.36 | 0.36 | 0 | 2 | 0 | 68.00 | 13.05 | 13.60 | 13.55 | 0 | 0 | 0 |
July 18, 2025 | 0.18 | 0.25 | 0.25 | 0 | 0 | 0 | 70.00 | 15.00 | 15.45 | 15.45 | 0 | 0 | 0 |
September 19, 2025 | 15.40 | 15.75 | 15.75 | 0 | 35 | 0 | 40.00 | 0.50 | 0.60 | 0.60 | 0 | 14 | 0 |
September 19, 2025 | 11.75 | 12.15 | 12.15 | 0 | 0 | 0 | 44.00 | 0.86 | 0.96 | 0.96 | 0 | 50 | 0 |
September 19, 2025 | 10.85 | 11.25 | 11.25 | 0 | 0 | 0 | 45.00 | 0.99 | 1.10 | 1.10 | 0 | 65 | 0 |
September 19, 2025 | 10.00 | 10.40 | 10.40 | 0 | 40 | 0 | 46.00 | 1.15 | 1.26 | 1.26 | 0 | 4 | 0 |
September 19, 2025 | 8.40 | 8.65 | 8.65 | 0 | 0 | 0 | 48.00 | 1.53 | 1.65 | 1.65 | 0 | 3 | 0 |
September 19, 2025 | 6.95 | 7.10 | 7.10 | 0 | 53 | 0 | 50.00 | 2.03 | 2.16 | 2.16 | 0 | 67 | 0 |
September 19, 2025 | 3.85 | 4.00 | 4.00 | 0 | 301 | 0 | 55.00 | 4.00 | 4.15 | 4.15 | 0 | 97 | 0 |
September 19, 2025 | 1.85 | 2.00 | 2.00 | 0.06 | 265 | 7 | 60.00 | 7.00 | 7.15 | 7.15 | 0 | 32 | 0 |
September 19, 2025 | 0.82 | 0.90 | 0.96 | 0 | 50 | 0 | 65.00 | 10.90 | 11.15 | 11.15 | 0 | 51 | 0 |
September 19, 2025 | 0.37 | 0.48 | 0.48 | 0 | 8 | 0 | 70.00 | 15.25 | 15.75 | 15.75 | 0 | 0 | 0 |
December 19, 2025 | 15.45 | 15.95 | 15.95 | 0 | 10 | 0 | 40.00 | 0.69 | 0.82 | 0.82 | 0 | 3 | 0 |
December 19, 2025 | 11.90 | 12.35 | 12.35 | 0 | 0 | 0 | 44.00 | 1.21 | 1.35 | 1.35 | 0 | 4 | 0 |
December 19, 2025 | 11.10 | 11.55 | 11.55 | 0 | 0 | 0 | 45.00 | 1.38 | 1.53 | 1.53 | 0 | 6 | 0 |
December 19, 2025 | 10.35 | 10.60 | 10.60 | 0 | 34 | 0 | 46.00 | 1.58 | 1.73 | 1.73 | 0 | 0 | 0 |
December 19, 2025 | 8.80 | 9.10 | 9.10 | 0 | 9 | 0 | 48.00 | 2.05 | 2.21 | 2.21 | 0 | 9 | 0 |
December 19, 2025 | 7.35 | 7.55 | 7.55 | 0 | 15 | 0 | 50.00 | 2.63 | 2.80 | 2.80 | 0 | 10 | 0 |
December 19, 2025 | 4.40 | 4.60 | 4.60 | 0 | 22 | 0 | 55.00 | 4.65 | 4.90 | 4.90 | 0 | 37 | 0 |
December 19, 2025 | 2.41 | 2.61 | 2.61 | 0 | 56 | 0 | 60.00 | 7.65 | 7.80 | 7.80 | 0 | 14 | 0 |
December 19, 2025 | 1.22 | 1.39 | 1.40 | 0 | 99 | 0 | 65.00 | 11.35 | 11.60 | 11.60 | 0 | 149 | 0 |
December 19, 2025 | 0.63 | 0.78 | 0.78 | 0 | 22 | 0 | 70.00 | 15.45 | 16.00 | 16.00 | 0 | 0 | 0 |
January 16, 2026 | 35.20 | 35.60 | 35.60 | 0 | 0 | 0 | 20.00 | 0 | 0.08 | 0.08 | 0 | 50 | 0 |
January 16, 2026 | 30.20 | 30.65 | 30.65 | 0 | 0 | 0 | 25.00 | 0.05 | 0.17 | 0.17 | 0 | 165 | 0 |
January 16, 2026 | 25.20 | 25.65 | 25.65 | 0 | 22 | 0 | 30.00 | 0.20 | 0.32 | 0.32 | 0 | 1,434 | 0 |
January 16, 2026 | 20.25 | 20.60 | 20.60 | 0 | 34 | 0 | 35.00 | 0.44 | 0.53 | 0.53 | 0 | 2,168 | 0 |
January 16, 2026 | 15.45 | 15.95 | 15.95 | 0 | 832 | 0 | 40.00 | 0.81 | 0.95 | 0.95 | -0.11 | 625 | 30 |
January 16, 2026 | 13.60 | 14.10 | 14.10 | 0 | 0 | 0 | 42.00 | 1.01 | 1.14 | 1.14 | 0 | 0 | 0 |
January 16, 2026 | 12.80 | 13.30 | 13.30 | 0 | 0 | 0 | 43.00 | 1.13 | 1.28 | 1.28 | 0 | 0 | 0 |
January 16, 2026 | 11.15 | 11.60 | 11.60 | 0 | 357 | 0 | 45.00 | 1.48 | 1.61 | 1.61 | -0.21 | 1,911 | 10 |
January 16, 2026 | 7.45 | 7.65 | 7.65 | 0 | 1,370 | 0 | 50.00 | 2.76 | 2.91 | 2.91 | 0 | 2,247 | 0 |
January 16, 2026 | 5.90 | 6.10 | 6.10 | 0 | 2,222 | 0 | 52.50 | 3.65 | 3.85 | 3.85 | 0 | 2,201 | 0 |
January 16, 2026 | 5.60 | 5.85 | 5.85 | 0 | 3 | 0 | 53.00 | 3.85 | 4.10 | 4.10 | 0 | 0 | 0 |
January 16, 2026 | 5.05 | 5.30 | 5.30 | 0 | 18 | 0 | 54.00 | 4.30 | 4.55 | 4.55 | 0 | 100 | 0 |
January 16, 2026 | 4.55 | 4.75 | 4.75 | 0 | 2,080 | 0 | 55.00 | 4.80 | 5.05 | 5.05 | 0 | 2,025 | 0 |
January 16, 2026 | 2.56 | 2.70 | 2.70 | 0.07 | 2,286 | 2 | 60.00 | 7.75 | 7.95 | 7.95 | 0 | 1,270 | 0 |
January 16, 2026 | 0.68 | 0.86 | 0.86 | 0 | 319 | 0 | 70.00 | 15.55 | 16.00 | 16.00 | 0 | 95 | 0 |
January 16, 2026 | 0.18 | 0.28 | 0.28 | 0 | 167 | 0 | 80.00 | 24.80 | 25.40 | 25.40 | 0 | 0 | 0 |
June 19, 2026 | 13.80 | 14.45 | 14.45 | 0 | 0 | 0 | 42.00 | 1.50 | 1.75 | 1.75 | 0 | 0 | 0 |
June 19, 2026 | 13.00 | 13.60 | 13.65 | 0 | 0 | 0 | 43.00 | 1.69 | 1.95 | 1.95 | 0 | 0 | 0 |
June 19, 2026 | 12.25 | 12.80 | 12.85 | 0 | 0 | 0 | 44.00 | 1.91 | 2.17 | 2.17 | 0 | 0 | 0 |
June 19, 2026 | 8.05 | 8.40 | 8.40 | 0 | 10 | 0 | 50.00 | 3.70 | 3.95 | 3.95 | 0 | 10 | 0 |
June 19, 2026 | 6.80 | 7.20 | 7.20 | 0 | 5 | 0 | 52.00 | 4.50 | 4.75 | 4.75 | 0 | 0 | 0 |
June 19, 2026 | 5.30 | 5.65 | 5.65 | 0 | 97 | 0 | 55.00 | 5.90 | 6.15 | 6.15 | 0 | 15 | 0 |
January 15, 2027 | 20.10 | 20.85 | 20.85 | 0 | 3 | 0 | 35.00 | 0.92 | 1.47 | 1.47 | 0 | 6,075 | 0 |
January 15, 2027 | 15.60 | 16.35 | 16.35 | 0 | 36 | 0 | 40.00 | 1.67 | 1.90 | 1.90 | -0.65 | 17,500 | 10 |
January 15, 2027 | 13.95 | 14.70 | 14.70 | 0 | 0 | 0 | 42.00 | 2.12 | 2.58 | 2.58 | 0 | 0 | 0 |
January 15, 2027 | 13.20 | 13.95 | 13.95 | 0 | 0 | 0 | 43.00 | 2.34 | 2.83 | 2.83 | 0 | 0 | 0 |
January 15, 2027 | 11.65 | 12.55 | 12.55 | 0 | 3 | 0 | 45.00 | 2.85 | 3.35 | 3.35 | 0 | 2,000 | 0 |
January 15, 2027 | 8.45 | 9.15 | 9.25 | 0 | 481 | 0 | 50.00 | 4.50 | 4.95 | 4.95 | 0 | 5,532 | 0 |
January 15, 2027 | 7.05 | 7.85 | 7.85 | 0.25 | 705 | 2 | 52.50 | 5.55 | 6.00 | 6.00 | 0 | 6,704 | 0 |
January 15, 2027 | 6.80 | 7.60 | 7.60 | 0 | 0 | 0 | 53.00 | 5.80 | 6.50 | 6.50 | 0 | 8,000 | 0 |
January 15, 2027 | 6.30 | 7.10 | 7.10 | 0 | 0 | 0 | 54.00 | 6.25 | 6.95 | 6.95 | 0 | 0 | 0 |
January 15, 2027 | 5.85 | 6.65 | 6.30 | 0 | 1,763 | 0 | 55.00 | 6.75 | 7.20 | 7.20 | 0 | 7,701 | 0 |
January 15, 2027 | 3.90 | 4.30 | 4.30 | 0 | 436 | 0 | 60.00 | 9.55 | 10.40 | 10.40 | 0 | 236 | 0 |
January 15, 2027 | 1.63 | 2.31 | 2.31 | 0 | 26 | 0 | 70.00 | 16.75 | 17.65 | 17.65 | 0 | 4 | 0 |
January 15, 2027 | 0.59 | 1.10 | 1.10 | 0 | 43 | 0 | 80.00 | 25.20 | 26.05 | 26.05 | 0 | 30 | 0 |