Singapore Markets closed
Straits Times Index
3,257.18 -5.36 (-0.16%) S&P 500
4,027.81 +56.54 (+1.42%) Dow
32,717.60 +323.35 (+1.00%) Nasdaq
11,926.24 +210.16 (+1.79%) BTC-USD
28,600.80 +195.11 (+0.69%) CMC Crypto 200
621.73 +20.76 (+3.45%)
Suncor Energy Inc. (SU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU230331C00020000 | 2023-03-27 12:40PM EDT | 20.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| SU230331C00021000 | 2023-03-27 12:05PM EDT | 21.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SU230331C00021500 | 2023-03-24 2:43PM EDT | 21.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SU230331C00022000 | 2023-03-27 11:45AM EDT | 22.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SU230331C00022500 | 2023-03-27 1:35PM EDT | 22.50 | 7.31 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SU230331C00023000 | 2023-03-16 11:45AM EDT | 23.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SU230331C00024000 | 2023-03-14 12:32PM EDT | 24.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SU230331C00024500 | 2023-03-24 10:35AM EDT | 24.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SU230331C00025000 | 2023-03-27 10:40AM EDT | 25.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SU230331C00026000 | 2023-03-27 10:05AM EDT | 26.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SU230331C00026500 | 2023-03-23 3:00PM EDT | 26.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SU230331C00027000 | 2023-03-21 12:23PM EDT | 27.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SU230331C00027500 | 2023-03-24 9:41AM EDT | 27.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SU230331C00028000 | 2023-03-29 3:58PM EDT | 28.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 203 | 190 | 0.00% |
| SU230331C00028500 | 2023-03-28 10:07AM EDT | 28.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 11 | 31 | 0.00% |
| SU230331C00029000 | 2023-03-29 3:54PM EDT | 29.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 4 | 300 | 0.00% |
| SU230331C00029500 | 2023-03-29 2:19PM EDT | 29.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 255 | 0.00% |
| SU230331C00030000 | 2023-03-29 3:59PM EDT | 30.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 172 | 350 | 0.00% |
| SU230331C00030500 | 2023-03-29 9:52AM EDT | 30.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 95 | 137 | 0.00% |
| SU230331C00031000 | 2023-03-29 3:48PM EDT | 31.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 162 | 258 | 6.25% |
| SU230331C00031500 | 2023-03-29 11:25AM EDT | 31.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 79 | 12.50% |
| SU230331C00032000 | 2023-03-29 12:43PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 178 | 12.50% |
| SU230331C00032500 | 2023-03-22 10:50AM EDT | 32.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| SU230331C00033000 | 2023-03-29 2:41PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| SU230331C00033500 | 2023-03-27 11:48AM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| SU230331C00034000 | 2023-03-29 1:21PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 280 | 50.00% |
| SU230331C00034500 | 2023-03-22 11:54AM EDT | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 75 | 50.00% |
| SU230331C00035000 | 2023-03-23 10:35AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 745 | 50.00% |
| SU230331C00035500 | 2023-03-22 10:13AM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 19 | 50.00% |
| SU230331C00036000 | 2023-03-23 1:26PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 81 | 50.00% |
| SU230331C00037000 | 2023-03-29 2:14PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 50.00% |
| SU230331C00038000 | 2023-03-21 3:04PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 427 | 50.00% |
| SU230331C00039000 | 2023-03-24 10:52AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 87 | 50.00% |
| SU230331C00040000 | 2023-03-15 2:44PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 13 | 50.00% |
| SU230331C00041000 | 2023-03-23 1:26PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| SU230331C00042000 | 2023-03-03 11:57AM EDT | 42.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| SU230331C00045000 | 2023-03-13 9:43AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1,189 | 50.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU230331P00019000 | 2023-03-20 2:27PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| SU230331P00022500 | 2023-03-21 12:49PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SU230331P00024000 | 2023-03-17 12:52PM EDT | 24.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| SU230331P00024500 | 2023-03-27 3:48PM EDT | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 51 | 50.00% |
| SU230331P00025000 | 2023-03-22 9:55AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 104 | 50.00% |
| SU230331P00025500 | 2023-03-24 10:03AM EDT | 25.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SU230331P00026000 | 2023-03-24 10:51AM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 29 | 50.00% |
| SU230331P00026500 | 2023-03-27 10:43AM EDT | 26.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 42 | 50.00% |
| SU230331P00027000 | 2023-03-24 9:50AM EDT | 27.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| SU230331P00027500 | 2023-03-28 12:53PM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 50.00% |
| SU230331P00028000 | 2023-03-29 3:33PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 25.00% |
| SU230331P00028500 | 2023-03-29 11:22AM EDT | 28.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 25.00% |
| SU230331P00029000 | 2023-03-29 2:18PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 439 | 25.00% |
| SU230331P00029500 | 2023-03-29 2:23PM EDT | 29.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 96 | 12.50% |
| SU230331P00030000 | 2023-03-29 3:58PM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 37 | 115 | 12.50% |
| SU230331P00030500 | 2023-03-29 9:49AM EDT | 30.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 23 | 25 | 3.13% |
| SU230331P00031000 | 2023-03-29 10:09AM EDT | 31.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 70 | 256 | 0.00% |
| SU230331P00031500 | 2023-03-29 10:01AM EDT | 31.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| SU230331P00032000 | 2023-03-29 2:24PM EDT | 32.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 106 | 155 | 0.00% |
| SU230331P00032500 | 2023-03-24 10:14AM EDT | 32.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SU230331P00033000 | 2023-03-29 9:33AM EDT | 33.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.00% |
| SU230331P00033500 | 2023-03-29 9:36AM EDT | 33.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| SU230331P00034000 | 2023-03-21 12:27PM EDT | 34.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| SU230331P00035000 | 2023-03-14 2:10PM EDT | 35.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 26 | 0.00% |
| SU230331P00035500 | 2023-03-24 10:50AM EDT | 35.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SU230331P00036000 | 2023-03-16 10:26AM EDT | 36.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| SU230331P00036500 | 2023-03-16 11:26AM EDT | 36.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SU230331P00037000 | 2023-03-06 10:45AM EDT | 37.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SU230331P00038000 | 2023-03-13 2:23PM EDT | 38.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SU230331P00039000 | 2023-03-01 1:56PM EDT | 39.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
© 2023 Yahoo. All rights reserved.
