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: 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