Singapore markets open in 6 hours 8 minutes

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.20+0.66 (+1.71%)
As of 02:52PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240426C000270002024-04-16 12:43PM EDT27.0010.5512.2512.400.00--3185.94%
SU240426C000330002024-04-19 10:24AM EDT33.005.806.306.400.00-33103.13%
SU240426C000340002024-04-09 11:12AM EDT34.004.615.305.450.00-1292.58%
SU240426C000350002024-04-19 9:35AM EDT35.003.254.304.400.00-1026375.00%
SU240426C000355002024-04-16 2:34PM EDT35.502.193.803.900.00--467.77%
SU240426C000360002024-04-22 2:08PM EDT36.003.303.353.45+0.93+39.24%29666.21%
SU240426C000365002024-04-17 1:02PM EDT36.501.412.823.050.00--261.91%
SU240426C000370002024-04-22 1:36PM EDT37.002.222.252.41+0.47+26.86%70373551.76%
SU240426C000375002024-04-22 2:15PM EDT37.501.841.861.92+0.41+28.67%112144.53%
SU240426C000380002024-04-22 2:33PM EDT38.001.401.401.45+0.55+64.71%3957538.28%
SU240426C000385002024-04-22 2:07PM EDT38.500.930.971.02+0.28+43.08%167133.40%
SU240426C000390002024-04-22 2:12PM EDT39.000.590.620.64+0.23+63.89%8722029.30%
SU240426C000395002024-04-22 2:27PM EDT39.500.350.350.36+0.15+75.00%733126.95%
SU240426C000400002024-04-22 1:37PM EDT40.000.150.170.20+0.04+36.36%1249127.15%
SU240426C000405002024-04-22 12:44PM EDT40.500.060.080.10-0.04-40.00%51927.15%
SU240426C000410002024-04-22 1:02PM EDT41.000.030.030.05-0.02-40.00%1253927.74%
SU240426C000420002024-04-12 1:55PM EDT42.000.040.010.060.00-702540.23%
SU240426C000430002024-04-11 3:20PM EDT43.000.030.000.050.00-414248.44%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240426P000300002024-04-01 3:53PM EDT30.000.030.000.030.00--2099.22%
SU240426P000310002024-03-26 9:36AM EDT31.000.060.000.030.00-2289.06%
SU240426P000320002024-04-19 12:33PM EDT32.000.010.000.010.00-4568.75%
SU240426P000330002024-04-18 12:22PM EDT33.000.020.000.030.00-1007267.19%
SU240426P000340002024-04-15 10:14AM EDT34.000.420.000.030.00-102757.81%
SU240426P000350002024-04-19 10:05AM EDT35.000.020.000.040.00-41,11655.47%
SU240426P000355002024-04-18 3:12PM EDT35.500.060.010.040.00--90050.00%
SU240426P000360002024-04-18 10:16AM EDT36.000.060.010.040.00-155144.14%
SU240426P000365002024-04-22 11:41AM EDT36.500.020.010.04-0.02-50.00%1738.28%
SU240426P000370002024-04-22 10:41AM EDT37.000.050.020.03-0.04-44.44%345030.47%
SU240426P000375002024-04-22 2:31PM EDT37.500.030.030.05-0.15-83.33%4111827.74%
SU240426P000380002024-04-22 2:19PM EDT38.000.070.060.07-0.25-78.12%1677823.63%
SU240426P000385002024-04-22 12:45PM EDT38.500.210.120.15-0.25-54.35%186522.46%
SU240426P000390002024-04-22 1:33PM EDT39.000.350.260.28-0.31-46.97%78220.31%
SU240426P000395002024-04-22 2:25PM EDT39.500.510.490.52-0.42-45.16%13219.04%
SU240426P000400002024-04-22 1:32PM EDT40.000.990.810.86-1.81-64.64%4416.60%
SU240426P000420002024-04-19 12:15PM EDT42.003.352.612.730.00-100.00%