Singapore markets open in 5 hours 57 minutes

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.49+0.94 (+2.74%)
As of 03:03PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU220701C000310002022-06-24 10:01AM EDT31.003.254.504.700.00-5082.03%
SU220701C000315002022-06-22 12:53PM EDT31.504.064.104.300.00--1088.48%
SU220701C000320002022-06-24 10:24AM EDT32.003.003.603.800.00-201180.08%
SU220701C000325002022-06-24 11:47AM EDT32.502.803.103.300.00-121771.48%
SU220701C000330002022-06-27 11:43AM EDT33.002.722.702.80+0.57+26.51%3016567.77%
SU220701C000335002022-06-27 12:40PM EDT33.502.052.252.35+0.25+13.89%5015662.89%
SU220701C000340002022-06-27 1:08PM EDT34.001.791.801.95+0.12+7.19%318558.79%
SU220701C000345002022-06-27 1:01PM EDT34.501.481.451.55+0.53+55.79%225756.64%
SU220701C000350002022-06-27 1:41PM EDT35.001.241.101.25+0.49+65.33%1,01418055.47%
SU220701C000355002022-06-27 11:55AM EDT35.500.790.850.95+0.20+33.90%979554.79%
SU220701C000360002022-06-27 1:48PM EDT36.000.650.600.70+0.25+62.50%25130252.93%
SU220701C000365002022-06-27 2:26PM EDT36.500.450.400.50+0.20+80.00%2429351.47%
SU220701C000370002022-06-27 2:07PM EDT37.000.350.250.35+0.12+52.17%19127150.39%
SU220701C000375002022-06-27 1:04PM EDT37.500.150.200.25-0.10-40.00%7818752.54%
SU220701C000380002022-06-27 1:35PM EDT38.000.150.100.200.00-886852.34%
SU220701C000385002022-06-27 2:34PM EDT38.500.050.050.15-0.05-50.00%45952.73%
SU220701C000390002022-06-23 9:34AM EDT39.000.170.050.150.00-27158.98%
SU220701C000395002022-06-22 3:16PM EDT39.500.150.000.100.00-1111455.47%
SU220701C000400002022-06-23 1:29PM EDT40.000.050.000.050.00-9337653.13%
SU220701C000405002022-06-21 1:15PM EDT40.500.250.000.050.00-7957.81%
SU220701C000410002022-06-21 1:53PM EDT41.000.100.000.550.00-62185104.88%
SU220701C000415002022-06-21 12:04PM EDT41.500.100.000.400.00-420101.56%
SU220701C000420002022-06-21 12:41PM EDT42.000.100.000.300.00-1815799.80%
SU220701C000425002022-06-21 9:49AM EDT42.500.070.000.200.00-710896.09%
SU220701C000430002022-06-27 10:12AM EDT43.000.090.000.15+0.04+80.00%140995.31%
SU220701C000435002022-06-17 10:16AM EDT43.500.100.000.200.00-12105.47%
SU220701C000440002022-06-17 2:03PM EDT44.000.100.000.200.00-137110.16%
SU220701C000450002022-06-27 11:35AM EDT45.000.050.000.10-0.01-16.67%196105.08%
SU220701C000460002022-06-14 10:54AM EDT46.000.200.000.200.00--4127.34%
SU220701C000500002022-06-09 9:40AM EDT50.000.080.000.150.00-15151.56%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU220701P000280002022-06-24 11:38AM EDT28.000.050.000.750.00-10110172.46%
SU220701P000285002022-06-23 2:14PM EDT28.500.200.000.700.00--1159.38%
SU220701P000290002022-06-24 10:11AM EDT29.000.100.000.100.00-23395.31%
SU220701P000295002022-06-24 10:49AM EDT29.500.100.000.100.00-21088.28%
SU220701P000300002022-06-24 3:23PM EDT30.000.100.000.100.00-13482.03%
SU220701P000305002022-06-24 11:07AM EDT30.500.110.000.100.00-3475.00%
SU220701P000310002022-06-27 9:55AM EDT31.000.080.000.10-0.16-66.67%303768.36%
SU220701P000315002022-06-27 1:20PM EDT31.500.090.050.10-0.51-85.00%103567.19%
SU220701P000320002022-06-27 9:58AM EDT32.000.150.050.15-0.10-40.00%3132864.45%
SU220701P000325002022-06-24 3:59PM EDT32.500.310.100.150.00-18360.55%
SU220701P000330002022-06-27 9:56AM EDT33.000.250.100.20-0.15-37.50%15055.86%
SU220701P000335002022-06-27 1:22PM EDT33.500.220.200.25-0.28-56.00%10315954.98%
SU220701P000340002022-06-27 2:27PM EDT34.000.300.250.35-0.45-60.00%2218451.95%
SU220701P000345002022-06-27 10:16AM EDT34.500.550.400.45-0.23-29.49%1330550.59%
SU220701P000350002022-06-27 11:59AM EDT35.000.710.550.65-0.34-32.38%415752.93%
SU220701P000355002022-06-27 11:43AM EDT35.500.800.750.85-0.50-38.46%72550.88%
SU220701P000360002022-06-27 2:21PM EDT36.000.981.001.10-0.51-34.23%1420948.93%
SU220701P000365002022-06-27 10:50AM EDT36.501.331.301.40-0.87-39.55%24247.07%
SU220701P000370002022-06-24 12:41PM EDT37.002.471.651.800.00-56349.22%
SU220701P000375002022-06-17 11:34AM EDT37.503.602.052.200.00-5348.83%
SU220701P000380002022-06-27 12:29PM EDT38.003.002.502.65-0.39-11.50%26250.78%
SU220701P000385002022-06-22 9:34AM EDT38.504.102.953.100.00--3050.78%
SU220701P000390002022-06-24 11:32AM EDT39.004.003.403.600.00-14956.64%
SU220701P000400002022-06-23 11:21AM EDT40.006.004.304.600.00-139567.58%
SU220701P000405002022-06-17 3:28PM EDT40.505.974.805.000.00-14040.00%
SU220701P000410002022-06-22 2:47PM EDT41.005.525.305.600.00-1027778.13%
SU220701P000415002022-06-22 9:55AM EDT41.506.705.906.000.00--40.00%
SU220701P000420002022-06-13 11:29AM EDT42.003.456.306.500.00-60620.00%
SU220701P000425002022-06-13 11:59AM EDT42.503.556.807.000.00--50.00%
SU220701P000430002022-06-22 2:56PM EDT43.007.517.407.500.00-3530.00%
SU220701P000440002022-06-06 9:58AM EDT44.003.308.308.500.00--00.00%
SU220701P000450002022-06-23 2:29PM EDT45.0012.209.309.500.00-7130.00%
SU220701P000500002022-05-16 12:00AM EDT50.0014.000.000.000.00--00.00%