Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.
SU – Suncor Energy Inc.
Last update: March 28, 2024 at 1:56 p.m. (Real-time)
- Last price: 49.920
- Net change: 0.420
- Bid price: 49.910
- Ask price: 49.920
- 30-day historical volatility: 19.89%
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: 68,733
Volume: 1,228
|
Open interest: 45,124
Volume: 946
|
||||||||||||
March 28, 2024 (Weekly) | 5.85 | 6.00 | 5.65 | 0 | 1 | 0 | 44.00 | 0 | 0.04 | 0.05 | 0 | 5 | 0 |
March 28, 2024 (Weekly) | 5.35 | 5.50 | 5.15 | 0 | 0 | 0 | 44.50 | 0 | 0.03 | 0.04 | 0 | 5 | 0 |
March 28, 2024 (Weekly) | 4.85 | 5.00 | 4.65 | 0 | 2 | 0 | 45.00 | 0 | 0.03 | 0.04 | 0 | 5 | 0 |
March 28, 2024 (Weekly) | 4.35 | 4.50 | 4.15 | 0 | 0 | 0 | 45.50 | 0 | 0.03 | 0.04 | 0 | 3 | 0 |
March 28, 2024 (Weekly) | 3.85 | 4.00 | 3.60 | 0 | 0 | 0 | 46.00 | 0 | 0.03 | 0.04 | 0 | 5 | 0 |
March 28, 2024 (Weekly) | 3.35 | 3.50 | 3.10 | 0 | 2 | 0 | 46.50 | 0 | 0.03 | 0.04 | 0 | 21 | 0 |
March 28, 2024 (Weekly) | 2.88 | 2.98 | 2.67 | 0 | 142 | 0 | 47.00 | 0 | 0.04 | 0.05 | 0 | 41 | 0 |
March 28, 2024 (Weekly) | 2.36 | 2.48 | 2.34 | 0.16 | 12 | 1 | 47.50 | 0 | 0.04 | 0.05 | 0 | 176 | 0 |
March 28, 2024 (Weekly) | 1.88 | 1.98 | 0 | 0 | 86 | 13 | 48.00 | 0 | 0.03 | 0.04 | 0 | 53 | 0 |
March 28, 2024 (Weekly) | 1.36 | 1.49 | 1.19 | 0 | 6 | 0 | 48.50 | 0 | 0.04 | 0.05 | 0 | 30 | 0 |
March 28, 2024 (Weekly) | 0.88 | 0.99 | 0.94 | 0.28 | 365 | 3 | 49.00 | 0 | 0.04 | 0.06 | 0 | 41 | 0 |
March 28, 2024 (Weekly) | 0.36 | 0.48 | 0.21 | 0 | 49 | 0 | 49.50 | 0 | 0.04 | 0.21 | 0 | 185 | 0 |
March 28, 2024 (Weekly) | 0.01 | 0.07 | 0.08 | 0.03 | 128 | 20 | 50.00 | 0.07 | 0.14 | 0.08 | -0.57 | 260 | 225 |
March 28, 2024 (Weekly) | 0 | 0.04 | 0.05 | 0 | 40 | 0 | 51.00 | 1.02 | 1.14 | 1.63 | 0 | 0 | 0 |
March 28, 2024 (Weekly) | 0 | 0.03 | 0.04 | 0 | 0 | 0 | 52.00 | 2.02 | 2.14 | 2.63 | 0 | 0 | 0 |
March 28, 2024 (Weekly) | 0 | 0.03 | 0.04 | 0 | 0 | 0 | 53.00 | 3.00 | 3.15 | 3.60 | 0 | 0 | 0 |
March 28, 2024 (Weekly) | 0 | 0.03 | 0.04 | 0 | 0 | 0 | 54.00 | 4.00 | 4.15 | 4.65 | 0 | 0 | 0 |
April 5, 2024 (Weekly) | 5.35 | 5.55 | 5.15 | 0 | 0 | 0 | 44.50 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
April 5, 2024 (Weekly) | 4.85 | 5.05 | 4.65 | 0 | 0 | 0 | 45.00 | 0 | 0.04 | 0.04 | 0 | 14 | 0 |
April 5, 2024 (Weekly) | 4.40 | 4.55 | 4.15 | 0 | 0 | 0 | 45.50 | 0 | 0.04 | 0.04 | 0 | 30 | 0 |
April 5, 2024 (Weekly) | 3.90 | 4.05 | 3.65 | 0 | 0 | 0 | 46.00 | 0 | 0.04 | 0.05 | 0 | 3 | 0 |
April 5, 2024 (Weekly) | 3.40 | 3.55 | 3.15 | 0 | 4 | 0 | 46.50 | 0 | 0.04 | 0.06 | 0 | 0 | 0 |
April 5, 2024 (Weekly) | 2.93 | 3.05 | 2.63 | 0 | 0 | 0 | 47.00 | 0 | 0.05 | 0.07 | 0 | 50 | 0 |
April 5, 2024 (Weekly) | 2.43 | 2.56 | 2.14 | 0 | 50 | 0 | 47.50 | 0 | 0.06 | 0.07 | 0 | 8 | 0 |
April 5, 2024 (Weekly) | 1.95 | 2.05 | 1.67 | 0 | 3,338 | 0 | 48.00 | 0 | 0.06 | 0.11 | 0 | 60 | 0 |
April 5, 2024 (Weekly) | 1.49 | 1.57 | 1.24 | 0 | 10 | 0 | 48.50 | 0.05 | 0.09 | 0.17 | 0 | 3 | 0 |
April 5, 2024 (Weekly) | 1.05 | 1.14 | 1.00 | 0.18 | 40 | 1 | 49.00 | 0.11 | 0.14 | 0.29 | 0 | 101 | 0 |
April 5, 2024 (Weekly) | 0.67 | 0.72 | 0.75 | 0.24 | 93 | 3 | 49.50 | 0.22 | 0.27 | 0.48 | 0 | 40 | 0 |
April 5, 2024 (Weekly) | 0.41 | 0.42 | 0.35 | 0.06 | 57 | 27 | 50.00 | 0.40 | 0.46 | 0.75 | 0 | 50 | 0 |
April 5, 2024 (Weekly) | 0.08 | 0.10 | 0.10 | 0.03 | 104 | 10 | 51.00 | 1.11 | 1.18 | 1.66 | 0 | 0 | 0 |
April 5, 2024 (Weekly) | 0 | 0.04 | 0.05 | 0 | 0 | 0 | 52.00 | 1.95 | 2.19 | 2.63 | 0 | 0 | 0 |
April 5, 2024 (Weekly) | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 53.00 | 2.89 | 3.15 | 3.65 | 0 | 0 | 0 |
April 5, 2024 (Weekly) | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 54.00 | 4.00 | 4.15 | 4.65 | 0 | 0 | 0 |
April 12, 2024 (Weekly) | 3.00 | 3.15 | 2.74 | 0 | 0 | 0 | 47.00 | 0.04 | 0.10 | 0.13 | 0 | 0 | 0 |
April 12, 2024 (Weekly) | 2.55 | 2.64 | 2.28 | 0 | 0 | 0 | 47.50 | 0.07 | 0.10 | 0.17 | 0 | 0 | 0 |
April 12, 2024 (Weekly) | 2.09 | 2.20 | 0 | 0 | 30 | 13 | 48.00 | 0.11 | 0.15 | 0.23 | 0 | 12 | 0 |
April 12, 2024 (Weekly) | 1.67 | 1.77 | 1.43 | 0 | 0 | 0 | 48.50 | 0.18 | 0.22 | 0.34 | 0 | 8 | 0 |
April 12, 2024 (Weekly) | 1.26 | 1.33 | 1.07 | 0 | 8 | 0 | 49.00 | 0.28 | 0.32 | 0.48 | 0 | 16 | 0 |
April 12, 2024 (Weekly) | 0.94 | 0.97 | 0.77 | 0 | 2 | 0 | 49.50 | 0.42 | 0.47 | 0.46 | -0.22 | 73 | 5 |
April 12, 2024 (Weekly) | 0.63 | 0.68 | 0.70 | 0.17 | 200 | 14 | 50.00 | 0.64 | 0.68 | 0.58 | -0.37 | 5 | 5 |
April 12, 2024 (Weekly) | 0.24 | 0.28 | 0.27 | 0.05 | 1 | 1 | 51.00 | 1.22 | 1.31 | 1.66 | 0 | 0 | 0 |
April 12, 2024 (Weekly) | 0.08 | 0.11 | 0.09 | 0 | 0 | 0 | 52.00 | 1.93 | 2.22 | 2.65 | 0 | 0 | 0 |
April 12, 2024 (Weekly) | 0 | 0.05 | 0.06 | 0 | 0 | 0 | 53.00 | 2.89 | 3.15 | 3.65 | 0 | 0 | 0 |
April 12, 2024 (Weekly) | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 54.00 | 4.00 | 4.15 | 4.65 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 2.82 | 2.90 | 2.69 | 0 | 0 | 0 | 47.50 | 0.25 | 0.28 | 0.40 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 2.39 | 2.49 | 2.20 | 0 | 0 | 0 | 48.00 | 0.32 | 0.37 | 0.51 | 0 | 2 | 0 |
April 26, 2024 (Weekly) | 2.00 | 2.11 | 1.82 | 0 | 0 | 0 | 48.50 | 0.41 | 0.48 | 0.65 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 1.63 | 1.73 | 1.49 | 0 | 3 | 0 | 49.00 | 0.54 | 0.62 | 0.82 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 1.31 | 1.38 | 1.28 | 0.09 | 0 | 11 | 49.50 | 0.70 | 0.78 | 1.02 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 1.01 | 1.09 | 1.09 | 0.16 | 0 | 4 | 50.00 | 0.91 | 0.99 | 1.27 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0.56 | 0.62 | 0.58 | 0.03 | 0 | 17 | 51.00 | 1.48 | 1.55 | 1.90 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0.29 | 0.33 | 0.30 | 0 | 0 | 0 | 52.00 | 2.20 | 2.30 | 2.68 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0.14 | 0.19 | 0.18 | 0 | 0 | 0 | 53.00 | 3.05 | 3.25 | 3.70 | 0 | 0 | 0 |
April 19, 2024 | 17.90 | 18.10 | 17.65 | 0 | 0 | 0 | 32.00 | 0 | 0.03 | 0.03 | 0 | 23 | 0 |
April 19, 2024 | 16.95 | 17.10 | 16.65 | 0 | 0 | 0 | 33.00 | 0 | 0.03 | 0.03 | 0 | 5 | 0 |
April 19, 2024 | 15.95 | 16.10 | 15.65 | 0 | 0 | 0 | 34.00 | 0 | 0.03 | 0.03 | 0 | 23 | 0 |
April 19, 2024 | 14.95 | 15.10 | 14.65 | 0 | 0 | 0 | 35.00 | 0 | 0.03 | 0.03 | 0 | 64 | 0 |
April 19, 2024 | 13.95 | 14.10 | 13.65 | 0 | 0 | 0 | 36.00 | 0 | 0.03 | 0.03 | 0 | 30 | 0 |
April 19, 2024 | 12.95 | 13.10 | 12.65 | 0 | 0 | 0 | 37.00 | 0 | 0.03 | 0.03 | 0 | 156 | 0 |
April 19, 2024 | 11.95 | 12.10 | 11.70 | 0 | 0 | 0 | 38.00 | 0 | 0.03 | 0.03 | 0 | 52 | 0 |
April 19, 2024 | 10.95 | 11.10 | 10.65 | 0 | 0 | 0 | 39.00 | 0 | 0.03 | 0.03 | 0 | 124 | 0 |
April 19, 2024 | 9.95 | 10.10 | 9.70 | 0 | 21 | 0 | 40.00 | 0 | 0.03 | 0.03 | 0 | 98 | 0 |
April 19, 2024 | 9.00 | 9.10 | 8.70 | 0 | 0 | 0 | 41.00 | 0 | 0.03 | 0.02 | -0.01 | 157 | 3 |
April 19, 2024 | 7.95 | 8.10 | 7.70 | 0 | 12 | 0 | 42.00 | 0 | 0.04 | 0.04 | 0 | 209 | 0 |
April 19, 2024 | 7.00 | 7.10 | 6.70 | 0 | 78 | 0 | 43.00 | 0 | 0.04 | 0.05 | 0 | 162 | 0 |
April 19, 2024 | 6.00 | 6.15 | 5.75 | 0 | 168 | 0 | 44.00 | 0 | 0.06 | 0.07 | 0 | 220 | 0 |
April 19, 2024 | 5.05 | 5.15 | 5.10 | 0.35 | 539 | 10 | 45.00 | 0.04 | 0.07 | 0.06 | -0.03 | 212 | 10 |
April 19, 2024 | 4.05 | 4.20 | 4.10 | 0.30 | 1,560 | 72 | 46.00 | 0.05 | 0.10 | 0.09 | -0.03 | 1,113 | 302 |
April 19, 2024 | 3.10 | 3.25 | 3.00 | 0.13 | 4,072 | 170 | 47.00 | 0.09 | 0.14 | 0.20 | 0 | 422 | 0 |
April 19, 2024 | 2.24 | 2.32 | 2.01 | 0 | 1,605 | 0 | 48.00 | 0.21 | 0.25 | 0.25 | -0.11 | 321 | 9 |
April 19, 2024 | 1.46 | 1.51 | 1.49 | 0.23 | 3,946 | 12 | 49.00 | 0.42 | 0.47 | 0.45 | -0.17 | 338 | 5 |
April 19, 2024 | 0.83 | 0.89 | 0.90 | 0.20 | 5,434 | 21 | 50.00 | 0.77 | 0.83 | 0.78 | -0.31 | 3,403 | 10 |
April 19, 2024 | 0.41 | 0.45 | 0.36 | 0 | 2,671 | 0 | 51.00 | 1.37 | 1.42 | 1.77 | 0 | 20 | 0 |
April 19, 2024 | 0.18 | 0.22 | 0.17 | 0 | 126 | 0 | 52.00 | 2.15 | 2.22 | 2.69 | 0 | 126 | 0 |
April 19, 2024 | 0.02 | 0.07 | 0.06 | 0 | 140 | 0 | 54.00 | 4.00 | 4.15 | 4.65 | 0 | 20 | 0 |
April 19, 2024 | 0 | 0.05 | 0.05 | 0 | 30 | 0 | 56.00 | 6.00 | 6.15 | 6.65 | 0 | 20 | 0 |
April 19, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 58.00 | 8.00 | 8.15 | 8.65 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.04 | 0.04 | 0 | 50 | 0 | 60.00 | 10.00 | 10.15 | 10.65 | 0 | 0 | 0 |
May 17, 2024 | 18.05 | 18.25 | 17.80 | 0 | 0 | 0 | 32.00 | 0 | 0.03 | 0.04 | 0 | 46 | 0 |
May 17, 2024 | 17.05 | 17.20 | 16.80 | 0 | 0 | 0 | 33.00 | 0 | 0.04 | 0.04 | 0 | 20 | 0 |
May 17, 2024 | 16.10 | 16.25 | 15.80 | 0 | 0 | 0 | 34.00 | 0 | 0.04 | 0.04 | 0 | 38 | 0 |
May 17, 2024 | 15.10 | 15.25 | 14.80 | 0 | 0 | 0 | 35.00 | 0 | 0.04 | 0.04 | 0 | 18 | 0 |
May 17, 2024 | 14.10 | 14.25 | 13.85 | 0 | 0 | 0 | 36.00 | 0 | 0.04 | 0.05 | 0 | 21 | 0 |
May 17, 2024 | 13.15 | 13.25 | 12.85 | 0 | 0 | 0 | 37.00 | 0 | 0.05 | 0.05 | 0 | 42 | 0 |
May 17, 2024 | 12.10 | 12.30 | 11.85 | 0 | 0 | 0 | 38.00 | 0 | 0.06 | 0.06 | 0 | 39 | 0 |
May 17, 2024 | 11.10 | 11.30 | 10.90 | 0 | 21 | 0 | 39.00 | 0.02 | 0.06 | 0.07 | 0 | 13 | 0 |
May 17, 2024 | 10.15 | 10.35 | 9.90 | 0 | 39 | 0 | 40.00 | 0.05 | 0.08 | 0.08 | 0 | 115 | 0 |
May 17, 2024 | 9.15 | 9.35 | 8.95 | 0 | 23 | 0 | 41.00 | 0.04 | 0.09 | 0.11 | 0 | 32 | 0 |
May 17, 2024 | 8.20 | 8.40 | 7.95 | 0 | 165 | 0 | 42.00 | 0.07 | 0.12 | 0.15 | 0 | 32 | 0 |
May 17, 2024 | 7.25 | 7.45 | 7.00 | 0 | 140 | 0 | 43.00 | 0.10 | 0.16 | 0.17 | 0 | 17 | 0 |
May 17, 2024 | 6.30 | 6.45 | 6.05 | 0 | 141 | 0 | 44.00 | 0.16 | 0.19 | 0.23 | 0 | 57 | 0 |
May 17, 2024 | 5.40 | 5.55 | 5.15 | 0 | 221 | 0 | 45.00 | 0.22 | 0.26 | 0.31 | 0 | 63 | 0 |
May 17, 2024 | 4.50 | 4.65 | 4.45 | 0.15 | 3,241 | 50 | 46.00 | 0.33 | 0.37 | 0.43 | 0 | 79 | 0 |
May 17, 2024 | 3.65 | 3.75 | 3.45 | 0 | 622 | 0 | 47.00 | 0.47 | 0.52 | 0.49 | -0.12 | 310 | 30 |
May 17, 2024 | 2.93 | 3.00 | 2.69 | 0 | 2,907 | 0 | 48.00 | 0.71 | 0.74 | 0.74 | -0.12 | 2,392 | 7 |
May 17, 2024 | 2.24 | 2.29 | 2.25 | 0.23 | 456 | 5 | 49.00 | 1.00 | 1.05 | 1.04 | -0.17 | 63 | 20 |
May 17, 2024 | 1.65 | 1.69 | 1.62 | 0.15 | 3,677 | 1 | 50.00 | 1.41 | 1.45 | 1.39 | -0.27 | 95 | 12 |
May 17, 2024 | 0.76 | 0.82 | 0.78 | 0.08 | 425 | 52 | 52.00 | 2.55 | 2.62 | 2.62 | -0.33 | 50 | 17 |
May 17, 2024 | 0.32 | 0.36 | 0.35 | 0.04 | 189 | 210 | 54.00 | 4.15 | 4.25 | 4.65 | 0 | 180 | 0 |
May 17, 2024 | 0.13 | 0.16 | 0.14 | 0 | 32 | 0 | 56.00 | 6.00 | 6.15 | 6.60 | 0 | 130 | 0 |
May 17, 2024 | 0.02 | 0.09 | 0.07 | 0 | 25 | 0 | 58.00 | 8.00 | 8.15 | 8.60 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.05 | 0.04 | 0 | 0 | 0 | 60.00 | 10.00 | 10.15 | 10.60 | 0 | 0 | 0 |
June 21, 2024 | 18.10 | 18.30 | 17.85 | 0 | 0 | 0 | 32.00 | 0 | 0.04 | 0.04 | 0 | 107 | 0 |
June 21, 2024 | 17.10 | 17.30 | 16.85 | 0 | 0 | 0 | 33.00 | 0 | 0.04 | 0.05 | 0 | 50 | 0 |
June 21, 2024 | 16.15 | 16.30 | 15.85 | 0 | 0 | 0 | 34.00 | 0 | 0.05 | 0.04 | 0 | 30 | 0 |
June 21, 2024 | 15.15 | 15.30 | 14.85 | 0 | 0 | 0 | 35.00 | 0.01 | 0.06 | 0.05 | 0 | 34 | 0 |
June 21, 2024 | 14.15 | 14.35 | 13.90 | 0 | 31 | 0 | 36.00 | 0.01 | 0.07 | 0.07 | 0 | 232 | 0 |
June 21, 2024 | 13.15 | 13.35 | 12.90 | 0 | 0 | 0 | 37.00 | 0.01 | 0.08 | 0.08 | 0 | 13 | 0 |
June 21, 2024 | 12.20 | 12.35 | 11.90 | 0 | 145 | 0 | 38.00 | 0.04 | 0.08 | 0.12 | 0 | 2,120 | 0 |
June 21, 2024 | 11.20 | 11.40 | 10.95 | 0 | 10 | 0 | 39.00 | 0.06 | 0.10 | 0.15 | 0 | 53 | 0 |
June 21, 2024 | 10.15 | 10.40 | 9.95 | 0 | 79 | 0 | 40.00 | 0.10 | 0.15 | 0.19 | 0 | 38 | 0 |
June 21, 2024 | 9.20 | 9.45 | 9.00 | 0 | 10 | 0 | 41.00 | 0.13 | 0.20 | 0.21 | 0 | 22 | 0 |
June 21, 2024 | 8.25 | 8.50 | 8.05 | 0 | 124 | 0 | 42.00 | 0.20 | 0.25 | 0.27 | 0 | 213 | 0 |
June 21, 2024 | 7.30 | 7.55 | 7.15 | 0 | 125 | 0 | 43.00 | 0.26 | 0.32 | 0.35 | 0 | 122 | 0 |
June 21, 2024 | 6.40 | 6.65 | 6.20 | 0 | 356 | 0 | 44.00 | 0.35 | 0.40 | 0.44 | 0 | 275 | 0 |
June 21, 2024 | 5.55 | 5.75 | 5.65 | 0.30 | 389 | 21 | 45.00 | 0.48 | 0.52 | 0.49 | -0.11 | 110 | 2 |
June 21, 2024 | 4.70 | 4.85 | 4.50 | 0 | 406 | 0 | 46.00 | 0.64 | 0.71 | 0.79 | 0 | 202 | 0 |
June 21, 2024 | 3.90 | 4.05 | 3.70 | 0 | 244 | 0 | 47.00 | 0.85 | 0.92 | 1.04 | 0 | 141 | 0 |
June 21, 2024 | 3.20 | 3.30 | 3.20 | 0.22 | 577 | 3 | 48.00 | 1.14 | 1.21 | 1.34 | 0 | 117 | 0 |
June 21, 2024 | 2.53 | 2.62 | 2.53 | 0.19 | 252 | 210 | 49.00 | 1.50 | 1.57 | 1.74 | 0 | 24 | 0 |
June 21, 2024 | 1.96 | 2.03 | 1.81 | 0 | 721 | 0 | 50.00 | 1.95 | 2.02 | 2.01 | -0.22 | 110 | 5 |
June 21, 2024 | 1.06 | 1.15 | 1.07 | 0.07 | 1,472 | 20 | 52.00 | 3.10 | 3.20 | 3.50 | 0 | 35 | 0 |
June 21, 2024 | 0.54 | 0.59 | 0.55 | 0.04 | 262 | 2 | 54.00 | 4.55 | 4.70 | 5.05 | 0 | 0 | 0 |
June 21, 2024 | 0.37 | 0.42 | 0.36 | 0 | 114 | 0 | 55.00 | 5.40 | 5.55 | 5.95 | 0 | 130 | 0 |
June 21, 2024 | 0.27 | 0.29 | 0.26 | 0 | 0 | 0 | 56.00 | 6.15 | 6.50 | 6.35 | -0.60 | 0 | 10 |
June 21, 2024 | 0.10 | 0.15 | 0.14 | 0 | 0 | 0 | 58.00 | 8.10 | 8.40 | 8.70 | 0 | 0 | 0 |
June 21, 2024 | 0.02 | 0.09 | 0.07 | 0 | 30 | 0 | 60.00 | 10.00 | 10.30 | 10.75 | 0 | 0 | 0 |
July 19, 2024 | 17.10 | 17.40 | 16.95 | 0 | 0 | 0 | 33.00 | 0.01 | 0.05 | 0.06 | 0 | 17 | 0 |
July 19, 2024 | 16.10 | 16.40 | 15.95 | 0 | 0 | 0 | 34.00 | 0.01 | 0.06 | 0.07 | 0 | 7 | 0 |
July 19, 2024 | 15.15 | 15.40 | 15.00 | 0 | 0 | 0 | 35.00 | 0.01 | 0.08 | 0.09 | 0 | 165 | 0 |
July 19, 2024 | 14.15 | 14.40 | 14.00 | 0 | 0 | 0 | 36.00 | 0.02 | 0.09 | 0.10 | 0 | 8 | 0 |
July 19, 2024 | 13.15 | 13.45 | 13.00 | 0 | 0 | 0 | 37.00 | 0.03 | 0.12 | 0.13 | 0 | 0 | 0 |
July 19, 2024 | 12.10 | 12.45 | 12.05 | 0 | 10 | 0 | 38.00 | 0.06 | 0.13 | 0.17 | 0 | 31 | 0 |
July 19, 2024 | 11.15 | 11.50 | 11.10 | 0 | 0 | 0 | 39.00 | 0.11 | 0.15 | 0.21 | 0 | 39 | 0 |
July 19, 2024 | 10.20 | 10.55 | 10.10 | 0 | 0 | 0 | 40.00 | 0.13 | 0.22 | 0.24 | 0 | 157 | 0 |
July 19, 2024 | 9.25 | 9.60 | 9.20 | 0 | 0 | 0 | 41.00 | 0.20 | 0.26 | 0.29 | 0 | 21 | 0 |
July 19, 2024 | 8.30 | 8.65 | 8.25 | 0 | 29 | 0 | 42.00 | 0.28 | 0.33 | 0.37 | 0 | 96 | 0 |
July 19, 2024 | 7.40 | 7.75 | 7.35 | 0 | 5 | 0 | 43.00 | 0.35 | 0.40 | 0.45 | 0 | 148 | 0 |
July 19, 2024 | 6.55 | 6.85 | 6.45 | 0 | 33 | 0 | 44.00 | 0.47 | 0.52 | 0.58 | 0 | 91 | 0 |
July 19, 2024 | 5.70 | 5.95 | 5.50 | 0 | 64 | 0 | 45.00 | 0.61 | 0.67 | 0.62 | -0.13 | 53 | 3 |
July 19, 2024 | 4.90 | 5.05 | 4.90 | 0.20 | 114 | 72 | 46.00 | 0.79 | 0.85 | 0.97 | 0 | 50 | 0 |
July 19, 2024 | 4.10 | 4.25 | 3.95 | 0 | 101 | 0 | 47.00 | 1.04 | 1.13 | 1.23 | 0 | 20 | 0 |
July 19, 2024 | 3.40 | 3.55 | 3.25 | 0 | 311 | 0 | 48.00 | 1.34 | 1.41 | 1.56 | 0 | 29 | 0 |
July 19, 2024 | 2.81 | 2.90 | 2.64 | 0 | 220 | 0 | 49.00 | 1.68 | 1.80 | 1.97 | 0 | 58 | 0 |
July 19, 2024 | 2.24 | 2.33 | 2.25 | 0.20 | 154 | 20 | 50.00 | 2.12 | 2.24 | 2.47 | 0 | 54 | 0 |
July 19, 2024 | 1.34 | 1.43 | 1.35 | 0.09 | 104 | 5 | 52.00 | 3.25 | 3.40 | 3.65 | 0 | 0 | 0 |
July 19, 2024 | 0.75 | 0.83 | 0.74 | 0 | 293 | 5 | 54.00 | 4.70 | 4.85 | 5.15 | 0 | 0 | 0 |
July 19, 2024 | 0.41 | 0.47 | 0.41 | 0 | 0 | 0 | 56.00 | 6.30 | 6.50 | 7.05 | 0 | 0 | 0 |
July 19, 2024 | 0.19 | 0.27 | 0.23 | 0 | 2 | 0 | 58.00 | 8.05 | 8.45 | 8.85 | 0 | 0 | 0 |
July 19, 2024 | 0.07 | 0.15 | 0.13 | 0 | 0 | 0 | 60.00 | 9.95 | 10.35 | 10.80 | 0 | 0 | 0 |
August 16, 2024 | 16.10 | 16.40 | 16.00 | 0 | 0 | 0 | 34.00 | 0.02 | 0.08 | 0.10 | 0 | 47 | 0 |
August 16, 2024 | 15.15 | 15.45 | 15.05 | 0 | 0 | 0 | 35.00 | 0.04 | 0.11 | 0.12 | 0 | 30 | 0 |
August 16, 2024 | 14.15 | 14.45 | 14.05 | 0 | 0 | 0 | 36.00 | 0.06 | 0.12 | 0.15 | 0 | 5 | 0 |
August 16, 2024 | 13.10 | 13.50 | 13.10 | 0 | 0 | 0 | 37.00 | 0.09 | 0.15 | 0.19 | 0 | 0 | 0 |
August 16, 2024 | 12.15 | 12.55 | 12.15 | 0 | 0 | 0 | 38.00 | 0.11 | 0.21 | 0.23 | 0 | 20 | 0 |
August 16, 2024 | 11.20 | 11.60 | 11.20 | 0 | 0 | 0 | 39.00 | 0.17 | 0.24 | 0.27 | 0 | 0 | 0 |
August 16, 2024 | 10.25 | 10.65 | 10.25 | 0 | 1 | 0 | 40.00 | 0.25 | 0.30 | 0.33 | 0 | 0 | 0 |
August 16, 2024 | 9.35 | 9.75 | 9.35 | 0 | 0 | 0 | 41.00 | 0.29 | 0.37 | 0.42 | 0 | 5 | 0 |
August 16, 2024 | 8.50 | 8.85 | 8.45 | 0 | 10 | 0 | 42.00 | 0.39 | 0.45 | 0.49 | 0 | 15 | 0 |
August 16, 2024 | 7.65 | 7.95 | 7.55 | 0 | 14 | 0 | 43.00 | 0.50 | 0.55 | 0.62 | 0 | 21 | 0 |
August 16, 2024 | 6.80 | 7.10 | 6.60 | 0 | 10 | 0 | 44.00 | 0.64 | 0.69 | 0.78 | 0 | 2,505 | 0 |
August 16, 2024 | 6.00 | 6.15 | 6.00 | 0.20 | 17 | 10 | 45.00 | 0.81 | 0.87 | 0.85 | -0.12 | 15 | 5 |
August 16, 2024 | 5.20 | 5.35 | 5.05 | 0 | 10 | 0 | 46.00 | 1.01 | 1.09 | 1.20 | 0 | 20 | 0 |
August 16, 2024 | 4.50 | 4.60 | 4.30 | 0 | 20 | 0 | 47.00 | 1.28 | 1.35 | 1.49 | 0 | 20 | 0 |
August 16, 2024 | 3.80 | 3.95 | 3.65 | 0 | 65 | 0 | 48.00 | 1.59 | 1.68 | 1.83 | 0 | 15 | 0 |
August 16, 2024 | 3.15 | 3.30 | 3.05 | 0 | 200 | 0 | 49.00 | 1.94 | 2.05 | 2.24 | 0 | 0 | 0 |
August 16, 2024 | 2.64 | 2.73 | 2.66 | 0.16 | 249 | 1 | 50.00 | 2.38 | 2.50 | 2.72 | 0 | 0 | 0 |
August 16, 2024 | 1.73 | 1.80 | 1.65 | 0 | 96 | 0 | 52.00 | 3.50 | 3.65 | 3.90 | 0 | 0 | 0 |
August 16, 2024 | 1.07 | 1.15 | 1.05 | 0.03 | 62 | 54 | 54.00 | 4.90 | 5.00 | 5.35 | 0 | 20 | 0 |
August 16, 2024 | 0.64 | 0.68 | 0.62 | 0 | 0 | 0 | 56.00 | 6.40 | 6.70 | 7.05 | 0 | 0 | 0 |
August 16, 2024 | 0.35 | 0.42 | 0.37 | 0 | 5 | 0 | 58.00 | 8.10 | 8.55 | 8.95 | 0 | 0 | 0 |
August 16, 2024 | 0.18 | 0.25 | 0.22 | 0 | 3 | 0 | 60.00 | 9.95 | 10.40 | 10.85 | 0 | 0 | 0 |
September 20, 2024 | 16.10 | 16.45 | 16.05 | 0 | 0 | 0 | 34.00 | 0.06 | 0.15 | 0.16 | 0 | 152 | 0 |
September 20, 2024 | 14.10 | 14.50 | 14.10 | 0 | 0 | 0 | 36.00 | 0.12 | 0.21 | 0.24 | 0 | 55 | 0 |
September 20, 2024 | 13.15 | 13.55 | 13.15 | 0 | 0 | 0 | 37.00 | 0.16 | 0.27 | 0.30 | 0 | 0 | 0 |
September 20, 2024 | 12.20 | 12.60 | 12.20 | 0 | 17 | 0 | 38.00 | 0.23 | 0.33 | 0.35 | 0 | 124 | 0 |
September 20, 2024 | 11.30 | 11.70 | 11.30 | 0 | 0 | 0 | 39.00 | 0.29 | 0.37 | 0.42 | 0 | 0 | 0 |
September 20, 2024 | 10.35 | 10.75 | 10.35 | 0 | 89 | 0 | 40.00 | 0.36 | 0.46 | 0.43 | -0.06 | 161 | 1 |
September 20, 2024 | 9.45 | 9.85 | 9.50 | 0 | 0 | 0 | 41.00 | 0.45 | 0.53 | 0.60 | 0 | 0 | 0 |
September 20, 2024 | 8.65 | 9.00 | 8.60 | 0 | 159 | 0 | 42.00 | 0.58 | 0.64 | 0.72 | 0 | 61 | 0 |
September 20, 2024 | 7.80 | 8.10 | 7.75 | 0 | 0 | 0 | 43.00 | 0.71 | 0.76 | 0.87 | 0 | 15 | 0 |
September 20, 2024 | 7.00 | 7.15 | 6.80 | 0 | 813 | 0 | 44.00 | 0.88 | 0.96 | 1.07 | 0 | 769 | 0 |
September 20, 2024 | 6.20 | 6.35 | 6.05 | 0 | 5 | 0 | 45.00 | 1.10 | 1.18 | 1.10 | -0.19 | 0 | 1 |
September 20, 2024 | 5.45 | 5.60 | 5.30 | 0 | 154 | 0 | 46.00 | 1.35 | 1.43 | 1.56 | 0 | 63 | 0 |
September 20, 2024 | 4.75 | 4.90 | 4.60 | 0 | 10 | 0 | 47.00 | 1.64 | 1.72 | 1.88 | 0 | 20 | 0 |
September 20, 2024 | 4.10 | 4.25 | 3.95 | 0 | 287 | 0 | 48.00 | 1.99 | 2.06 | 2.24 | 0 | 82 | 0 |
September 20, 2024 | 3.45 | 3.60 | 3.35 | 0 | 5 | 0 | 49.00 | 2.36 | 2.47 | 2.67 | 0 | 0 | 0 |
September 20, 2024 | 2.93 | 3.05 | 2.82 | 0 | 338 | 0 | 50.00 | 2.82 | 2.92 | 3.15 | 0 | 47 | 0 |
September 20, 2024 | 2.01 | 2.11 | 2.00 | 0.07 | 198 | 4 | 52.00 | 3.90 | 4.05 | 4.30 | 0 | 0 | 0 |
September 20, 2024 | 1.33 | 1.40 | 1.29 | 0 | 6 | 0 | 54.00 | 5.20 | 5.35 | 5.70 | 0 | 0 | 0 |
September 20, 2024 | 1.05 | 1.15 | 1.04 | 0 | 168 | 0 | 55.00 | 5.95 | 6.10 | 5.95 | -0.50 | 89 | 1 |
September 20, 2024 | 0.85 | 0.93 | 0.84 | 0 | 23 | 0 | 56.00 | 6.70 | 6.90 | 7.25 | 0 | 0 | 0 |
September 20, 2024 | 0.55 | 0.61 | 0.56 | 0 | 77 | 0 | 58.00 | 8.30 | 8.65 | 9.05 | 0 | 0 | 0 |
September 20, 2024 | 0.31 | 0.38 | 0.36 | 0 | 0 | 0 | 60.00 | 10.10 | 10.55 | 10.95 | 0 | 0 | 0 |
December 20, 2024 | 16.05 | 16.55 | 16.15 | 0 | 35 | 0 | 34.00 | 0.25 | 0.34 | 0.37 | 0 | 325 | 0 |
December 20, 2024 | 14.25 | 14.65 | 14.25 | 0 | 0 | 0 | 36.00 | 0.35 | 0.44 | 0.49 | 0 | 28 | 0 |
December 20, 2024 | 12.40 | 12.85 | 12.45 | 0 | 0 | 0 | 38.00 | 0.50 | 0.58 | 0.64 | 0 | 56 | 0 |
December 20, 2024 | 10.60 | 11.10 | 10.70 | 0 | 11 | 0 | 40.00 | 0.74 | 0.82 | 0.89 | 0 | 55 | 0 |
December 20, 2024 | 9.00 | 9.40 | 8.90 | 0 | 108 | 0 | 42.00 | 1.05 | 1.13 | 1.12 | -0.11 | 58 | 2 |
December 20, 2024 | 7.50 | 7.70 | 7.35 | 0 | 267 | 0 | 44.00 | 1.48 | 1.57 | 1.55 | -0.13 | 192 | 125 |
December 20, 2024 | 6.05 | 6.25 | 5.95 | 0 | 283 | 0 | 46.00 | 2.01 | 2.12 | 2.26 | 0 | 90 | 0 |
December 20, 2024 | 4.80 | 5.00 | 4.70 | 0 | 475 | 0 | 48.00 | 2.69 | 2.83 | 3.00 | 0 | 191 | 0 |
December 20, 2024 | 3.70 | 3.90 | 3.65 | 0 | 407 | 0 | 50.00 | 3.55 | 3.75 | 3.55 | -0.40 | 48 | 125 |
December 20, 2024 | 1.77 | 1.90 | 1.82 | 0.05 | 152 | 14 | 55.00 | 6.55 | 6.75 | 7.05 | 0 | 0 | 0 |
December 20, 2024 | 1.51 | 1.63 | 1.51 | 0 | 6 | 0 | 56.00 | 7.30 | 7.45 | 7.80 | 0 | 0 | 0 |
December 20, 2024 | 1.09 | 1.19 | 1.10 | 0.01 | 12 | 11 | 58.00 | 8.80 | 9.05 | 9.40 | 0 | 0 | 0 |
December 20, 2024 | 0.78 | 0.86 | 0.78 | 0 | 35 | 0 | 60.00 | 10.40 | 10.80 | 11.15 | 0 | 0 | 0 |
January 17, 2025 | 29.60 | 30.20 | 29.75 | 0 | 0 | 0 | 20.00 | 0 | 0.06 | 0.06 | 0 | 251 | 0 |
January 17, 2025 | 20.05 | 20.30 | 19.90 | 0 | 246 | 0 | 30.00 | 0.09 | 0.22 | 0.25 | 0 | 701 | 0 |
January 17, 2025 | 15.15 | 15.55 | 15.10 | 0 | 105 | 0 | 35.00 | 0.32 | 0.45 | 0.48 | 0 | 3,351 | 0 |
January 17, 2025 | 10.75 | 11.10 | 11.00 | 0.25 | 5,835 | 12 | 40.00 | 0.82 | 0.93 | 1.02 | 0 | 5,227 | 0 |
January 17, 2025 | 6.90 | 7.20 | 6.80 | 0 | 1,129 | 0 | 45.00 | 1.86 | 2.02 | 2.10 | 0 | 5,733 | 0 |
January 17, 2025 | 3.90 | 4.10 | 4.00 | 0.15 | 5,703 | 3 | 50.00 | 3.75 | 4.00 | 4.15 | 0 | 2,276 | 0 |
January 17, 2025 | 3.45 | 3.60 | 3.40 | 0 | 161 | 0 | 51.00 | 4.25 | 4.45 | 4.65 | 0 | 10 | 0 |
January 17, 2025 | 2.99 | 3.15 | 2.99 | 0 | 172 | 0 | 52.00 | 4.75 | 5.00 | 5.25 | 0 | 0 | 0 |
January 17, 2025 | 2.58 | 2.79 | 2.61 | 0 | 316 | 0 | 53.00 | 5.35 | 5.60 | 5.85 | 0 | 0 | 0 |
January 17, 2025 | 2.24 | 2.42 | 2.27 | 0 | 251 | 0 | 54.00 | 6.00 | 6.25 | 6.50 | 0 | 0 | 0 |
January 17, 2025 | 1.88 | 2.10 | 2.05 | 0.08 | 109 | 3 | 55.00 | 6.65 | 6.90 | 7.20 | 0 | 0 | 0 |
January 17, 2025 | 1.61 | 1.82 | 1.71 | 0 | 961 | 0 | 56.00 | 7.40 | 7.65 | 7.95 | 0 | 0 | 0 |
January 17, 2025 | 1.39 | 1.57 | 1.49 | 0 | 328 | 0 | 57.00 | 8.15 | 8.40 | 8.75 | 0 | 0 | 0 |
January 17, 2025 | 1.20 | 1.37 | 1.27 | 0 | 172 | 0 | 58.00 | 8.85 | 9.20 | 9.50 | 0 | 0 | 0 |
January 17, 2025 | 1.03 | 1.19 | 1.11 | 0 | 75 | 0 | 59.00 | 9.70 | 10.00 | 10.35 | 0 | 0 | 0 |
January 17, 2025 | 0.89 | 1.01 | 1.00 | 0.03 | 550 | 3 | 60.00 | 10.45 | 10.85 | 11.25 | 0 | 294 | 0 |
January 17, 2025 | 0.02 | 0.10 | 0.09 | 0 | 1,190 | 0 | 80.00 | 29.75 | 30.60 | 30.90 | 0 | 10 | 0 |
March 21, 2025 | 10.90 | 11.35 | 10.95 | 0 | 0 | 0 | 40.00 | 1.10 | 1.19 | 1.29 | 0 | 3 | 0 |
March 21, 2025 | 9.30 | 9.65 | 9.25 | 0 | 0 | 0 | 42.00 | 1.47 | 1.59 | 1.50 | -0.23 | 0 | 2 |
March 21, 2025 | 7.85 | 8.20 | 7.80 | 0 | 0 | 0 | 44.00 | 1.97 | 2.13 | 2.23 | 0 | 0 | 0 |
March 21, 2025 | 6.50 | 6.85 | 6.50 | 0 | 0 | 0 | 46.00 | 2.55 | 2.75 | 2.86 | 0 | 5 | 0 |
March 21, 2025 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 | 48.00 | 3.30 | 3.50 | 3.65 | 0 | 7 | 0 |
March 21, 2025 | 4.20 | 4.55 | 4.30 | 0 | 53 | 0 | 50.00 | 4.20 | 4.40 | 4.60 | 0 | 0 | 0 |
March 21, 2025 | 2.28 | 2.54 | 2.35 | -0.03 | 15 | 1 | 55.00 | 7.05 | 7.35 | 7.60 | 0 | 0 | 0 |
March 21, 2025 | 1.18 | 1.25 | 1.24 | -0.04 | 19 | 10 | 60.00 | 10.70 | 11.10 | 11.45 | 0 | 0 | 0 |
January 16, 2026 | 29.80 | 30.50 | 30.05 | 0 | 0 | 0 | 20.00 | 0 | 0.26 | 0.27 | 0 | 0 | 0 |
January 16, 2026 | 24.80 | 25.50 | 25.10 | 0 | 0 | 0 | 25.00 | 0.12 | 0.52 | 0.52 | 0 | 132 | 0 |
January 16, 2026 | 20.00 | 20.65 | 20.15 | 0 | 79 | 0 | 30.00 | 0.50 | 0.89 | 0.70 | -0.19 | 1,422 | 4 |
January 16, 2026 | 15.35 | 16.15 | 15.70 | 0 | 41 | 0 | 35.00 | 1.03 | 1.49 | 1.55 | 0 | 97 | 0 |
January 16, 2026 | 11.50 | 12.20 | 11.85 | 0 | 645 | 0 | 40.00 | 2.11 | 2.59 | 2.63 | 0 | 552 | 0 |
January 16, 2026 | 8.20 | 8.90 | 8.65 | 0 | 169 | 0 | 45.00 | 3.55 | 4.15 | 4.30 | 0 | 1,888 | 0 |
January 16, 2026 | 5.60 | 6.30 | 6.15 | 0 | 929 | 0 | 50.00 | 5.55 | 6.30 | 6.45 | 0 | 45 | 0 |
January 16, 2026 | 2.25 | 2.99 | 2.30 | 0 | 222 | 3 | 60.00 | 12.00 | 12.50 | 12.80 | 0 | 4 | 0 |
January 16, 2026 | 0.21 | 0.69 | 0.59 | 0 | 20 | 0 | 80.00 | 29.70 | 30.20 | 30.65 | 0 | 0 | 0 |