Unlock stock picks and a broker-level newsfeed that powers Wall Street.
33.20
-3.58
(-9.73%)
At close: April 4 at 4:00:02 PM EDT
33.49
+0.29
+(0.88%)
After hours: April 4 at 7:56:15 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU250411C00032500 | 4/4/2025 12:00 PM | 32.5 | 1.55 | 1.60 | 1.75 | 1.55 | - | 21 | 0 | 77.15% |
| SU250411C00033000 | 4/4/2025 2:21 PM | 33 | 1.24 | 0.30 | 1.45 | 1.24 | - | 13 | 0 | 79.69% |
| SU250411C00033500 | 4/4/2025 12:10 PM | 33.5 | 1.05 | 0.60 | 1.15 | 1.05 | - | 39 | 0 | 59.67% |
| SU250411C00034000 | 4/4/2025 3:18 PM | 34 | 0.82 | 0.80 | 0.95 | -0.71 | -46.41% | 3 | 30 | 71.88% |
| SU250411C00034500 | 4/4/2025 1:08 PM | 34.5 | 0.60 | 0.60 | 0.75 | 0.60 | - | 21 | 0 | 70.31% |
| SU250411C00035000 | 4/4/2025 1:58 PM | 35 | 0.51 | 0.40 | 0.55 | -2.31 | -81.91% | 1 | 15 | 66.50% |
| SU250411C00035500 | 4/3/2025 9:57 AM | 35.5 | 2.20 | 0.30 | 0.40 | 2.20 | - | - | 1 | 65.63% |
| SU250411C00036000 | 3/17/2025 9:37 AM | 36 | 1.91 | 0.20 | 0.30 | 0.00 | 0.00% | 1 | 1 | 64.65% |
| SU250411C00036500 | 4/4/2025 11:06 AM | 36.5 | 0.18 | 0.10 | 0.20 | -2.28 | -92.68% | 4 | 1 | 61.13% |
| SU250411C00037000 | 4/3/2025 3:16 PM | 37 | 0.75 | 0.00 | 0.15 | 0.00 | 0.00% | 7 | 7 | 56.64% |
| SU250411C00037500 | 4/4/2025 2:21 PM | 37.5 | 0.05 | 0.00 | 0.15 | -0.48 | -90.57% | 3 | 8 | 61.72% |
| SU250411C00038000 | 4/3/2025 12:25 PM | 38 | 0.46 | 0.00 | 0.10 | 0.00 | 0.00% | 8 | 79 | 61.72% |
| SU250411C00038500 | 3/31/2025 12:03 PM | 38.5 | 0.95 | 0.00 | 0.45 | 0.00 | 0.00% | 15 | 10 | 93.75% |
| SU250411C00039000 | 4/3/2025 12:28 PM | 39 | 0.19 | 0.00 | 1.30 | 0.00 | 0.00% | 13 | 140 | 139.94% |
| SU250411C00039500 | 4/3/2025 11:50 AM | 39.5 | 0.12 | 0.00 | 1.30 | 0.00 | 0.00% | 2 | 45 | 146.48% |
| SU250411C00040000 | 4/3/2025 2:21 PM | 40 | 0.06 | 0.00 | 1.35 | 0.00 | 0.00% | 82 | 317 | 154.88% |
| SU250411C00040500 | 4/1/2025 3:35 PM | 40.5 | 0.19 | 0.00 | 1.50 | 0.00 | 0.00% | 10 | 19 | 167.38% |
| SU250411C00041000 | 3/31/2025 11:03 AM | 41 | 0.13 | 0.00 | 1.55 | 0.00 | 0.00% | 13 | 35 | 175.59% |
| SU250411C00041500 | 4/2/2025 2:43 PM | 41.5 | 0.06 | 0.00 | 1.50 | 0.00 | 0.00% | 4 | 15 | 179.49% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU250411P00028000 | 4/4/2025 10:47 AM | 28 | 0.15 | 0.00 | 0.65 | 0.15 | - | 2 | 0 | 121.09% |
| SU250411P00030000 | 4/4/2025 3:47 PM | 30 | 0.31 | 0.30 | 0.40 | 0.31 | - | 4 | 0 | 87.30% |
| SU250411P00032000 | 4/4/2025 10:10 AM | 32 | 0.55 | 0.70 | 0.85 | 0.48 | 685.71% | 50 | 8 | 77.25% |
| SU250411P00032500 | 4/4/2025 3:19 PM | 32.5 | 0.95 | 0.85 | 1.00 | 0.95 | - | 295 | 0 | 74.02% |
| SU250411P00033000 | 4/4/2025 12:18 PM | 33 | 1.10 | 1.05 | 1.20 | 0.97 | 746.15% | 53 | 3 | 72.27% |
| SU250411P00033500 | 4/4/2025 2:08 PM | 33.5 | 1.32 | 1.30 | 1.45 | 1.32 | - | 3 | 0 | 71.48% |
| SU250411P00034000 | 3/31/2025 2:57 PM | 34 | 0.01 | 1.55 | 1.70 | 0.00 | 0.00% | 1 | 10 | 68.85% |
| SU250411P00034500 | 4/4/2025 11:01 AM | 34.5 | 1.85 | 1.85 | 2.00 | 1.85 | - | 267 | 0 | 67.09% |
| SU250411P00035000 | 4/4/2025 2:44 PM | 35 | 2.40 | 2.20 | 2.35 | 2.35 | 4,700.00% | 1 | 1 | 66.50% |
| SU250411P00035500 | 4/3/2025 3:50 PM | 35.5 | 0.35 | 2.55 | 2.70 | 0.35 | - | - | 1 | 63.67% |
| SU250411P00036000 | 4/4/2025 2:39 PM | 36 | 3.10 | 2.95 | 3.10 | 2.70 | 675.00% | 8 | 37 | 62.31% |
| SU250411P00036500 | 4/4/2025 2:44 PM | 36.5 | 3.59 | 3.30 | 3.50 | 2.94 | 452.31% | 6 | 241 | 54.69% |
| SU250411P00037000 | 4/4/2025 11:20 AM | 37 | 3.40 | 2.75 | 5.30 | 3.30 | 3,300.00% | 5 | 26 | 75.59% |
| SU250411P00037500 | 4/3/2025 11:57 AM | 37.5 | 0.80 | 3.90 | 4.80 | 0.00 | 0.00% | 7 | 22 | 56.64% |
| SU250411P00038000 | 4/3/2025 3:37 PM | 38 | 1.40 | 3.40 | 5.50 | 0.00 | 0.00% | 23 | 21 | 130.18% |
| SU250411P00038500 | 3/26/2025 10:03 AM | 38.5 | 0.54 | 4.10 | 6.80 | 0.00 | 0.00% | - | 1 | 84.18% |
| SU250411P00039000 | 4/3/2025 9:30 AM | 39 | 1.35 | 4.60 | 7.40 | 0.00 | 0.00% | 1 | 52 | 96.29% |
| SU250411P00039500 | 3/27/2025 1:00 PM | 39.5 | 1.15 | 5.70 | 7.40 | 0.00 | 0.00% | - | 23 | 107.81% |
| SU250411P00040000 | 4/3/2025 9:30 AM | 40 | 2.39 | 5.50 | 8.90 | 0.00 | 0.00% | 1 | 13 | 129.88% |
| SU250411P00040500 | 3/24/2025 2:50 PM | 40.5 | 2.33 | 5.30 | 9.40 | 0.00 | 0.00% | - | 2 | 83.98% |
Related Tickers
CVE Cenovus Energy Inc.
11.25
-12.72%
CVE.TO Cenovus Energy Inc.
16.00
-11.89%
IMO.TO Imperial Oil Limited
90.27
-6.70%
IMO Imperial Oil Limited
63.47
-7.46%
BP BP p.l.c.
28.38
-9.44%
SHEL Shell plc
64.13
-8.08%
XOM Exxon Mobil Corporation
104.34
-7.20%
CVX Chevron Corporation
143.28
-8.22%
TTE TotalEnergies SE
57.70
-7.07%
PBR Petróleo Brasileiro S.A. - Petrobras
13.13
-6.28%