Singapore Markets closed

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.67+0.44 (+1.46%)
At close: 04:00PM EDT
31.05 +0.38 (+1.24%)
Pre-market: 09:07AM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU230331C000200002023-03-27 12:40PM EDT20.009.760.000.000.00--70.00%
SU230331C000210002023-03-27 12:05PM EDT21.008.560.000.000.00--40.00%
SU230331C000215002023-03-24 2:43PM EDT21.507.600.000.000.00--10.00%
SU230331C000220002023-03-27 11:45AM EDT22.007.340.000.000.00--40.00%
SU230331C000225002023-03-27 1:35PM EDT22.507.310.000.000.00--20.00%
SU230331C000230002023-03-16 11:45AM EDT23.006.500.000.000.00--30.00%
SU230331C000240002023-03-14 12:32PM EDT24.008.500.000.000.00--20.00%
SU230331C000245002023-03-24 10:35AM EDT24.504.600.000.000.00--20.00%
SU230331C000250002023-03-27 10:40AM EDT25.004.250.000.000.00--100.00%
SU230331C000260002023-03-27 10:05AM EDT26.003.300.000.000.00--30.00%
SU230331C000265002023-03-23 3:00PM EDT26.503.200.000.000.00--10.00%
SU230331C000270002023-03-21 12:23PM EDT27.003.350.000.000.00--10.00%
SU230331C000275002023-03-24 9:41AM EDT27.501.740.000.000.00--00.00%
SU230331C000280002023-03-29 3:58PM EDT28.002.750.000.000.00-2031900.00%
SU230331C000285002023-03-28 10:07AM EDT28.501.510.000.000.00-11310.00%
SU230331C000290002023-03-29 3:54PM EDT29.001.810.000.000.00-43000.00%
SU230331C000295002023-03-29 2:19PM EDT29.501.300.000.000.00-62550.00%
SU230331C000300002023-03-29 3:59PM EDT30.000.810.000.000.00-1723500.00%
SU230331C000305002023-03-29 9:52AM EDT30.500.500.000.000.00-951370.00%
SU230331C000310002023-03-29 3:48PM EDT31.000.220.000.000.00-1622586.25%
SU230331C000315002023-03-29 11:25AM EDT31.500.090.000.000.00-117912.50%
SU230331C000320002023-03-29 12:43PM EDT32.000.020.000.000.00-317812.50%
SU230331C000325002023-03-22 10:50AM EDT32.500.170.000.000.00--1025.00%
SU230331C000330002023-03-29 2:41PM EDT33.000.020.000.000.00-13025.00%
SU230331C000335002023-03-27 11:48AM EDT33.500.010.000.000.00--1525.00%
SU230331C000340002023-03-29 1:21PM EDT34.000.010.000.000.00-328050.00%
SU230331C000345002023-03-22 11:54AM EDT34.500.030.000.000.00--7550.00%
SU230331C000350002023-03-23 10:35AM EDT35.000.010.000.000.00--74550.00%
SU230331C000355002023-03-22 10:13AM EDT35.500.020.000.000.00--1950.00%
SU230331C000360002023-03-23 1:26PM EDT36.000.020.000.000.00--8150.00%
SU230331C000370002023-03-29 2:14PM EDT37.000.020.000.000.00-17650.00%
SU230331C000380002023-03-21 3:04PM EDT38.000.020.000.000.00--42750.00%
SU230331C000390002023-03-24 10:52AM EDT39.000.020.000.000.00--8750.00%
SU230331C000400002023-03-15 2:44PM EDT40.000.010.000.000.00--1350.00%
SU230331C000410002023-03-23 1:26PM EDT41.000.010.000.000.00--650.00%
SU230331C000420002023-03-03 11:57AM EDT42.000.070.000.000.00--450.00%
SU230331C000450002023-03-13 9:43AM EDT45.000.020.000.000.00--1,18950.00%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU230331P000190002023-03-20 2:27PM EDT19.000.020.000.000.00--450.00%
SU230331P000225002023-03-21 12:49PM EDT22.500.010.000.000.00--250.00%
SU230331P000240002023-03-17 12:52PM EDT24.000.130.000.000.00--650.00%
SU230331P000245002023-03-27 3:48PM EDT24.500.020.000.000.00--5150.00%
SU230331P000250002023-03-22 9:55AM EDT25.000.040.000.000.00--10450.00%
SU230331P000255002023-03-24 10:03AM EDT25.500.060.000.000.00--150.00%
SU230331P000260002023-03-24 10:51AM EDT26.000.100.000.000.00--2950.00%
SU230331P000265002023-03-27 10:43AM EDT26.500.040.000.000.00--4250.00%
SU230331P000270002023-03-24 9:50AM EDT27.000.200.000.000.00--1250.00%
SU230331P000275002023-03-28 12:53PM EDT27.500.030.000.000.00-150850.00%
SU230331P000280002023-03-29 3:33PM EDT28.000.020.000.000.00-62325.00%
SU230331P000285002023-03-29 11:22AM EDT28.500.030.000.000.00-54525.00%
SU230331P000290002023-03-29 2:18PM EDT29.000.030.000.000.00-1043925.00%
SU230331P000295002023-03-29 2:23PM EDT29.500.050.000.000.00-139612.50%
SU230331P000300002023-03-29 3:58PM EDT30.000.110.000.000.00-3711512.50%
SU230331P000305002023-03-29 9:49AM EDT30.500.310.000.000.00-23253.13%
SU230331P000310002023-03-29 10:09AM EDT31.000.450.000.000.00-702560.00%
SU230331P000315002023-03-29 10:01AM EDT31.500.780.000.000.00-50500.00%
SU230331P000320002023-03-29 2:24PM EDT32.001.230.000.000.00-1061550.00%
SU230331P000325002023-03-24 10:14AM EDT32.503.450.000.000.00--40.00%
SU230331P000330002023-03-29 9:33AM EDT33.002.360.000.000.00-11250.00%
SU230331P000335002023-03-29 9:36AM EDT33.502.970.000.000.00-370.00%
SU230331P000340002023-03-21 12:27PM EDT34.003.750.000.000.00--110.00%
SU230331P000350002023-03-14 2:10PM EDT35.003.150.000.000.00--260.00%
SU230331P000355002023-03-24 10:50AM EDT35.506.600.000.000.00--50.00%
SU230331P000360002023-03-16 10:26AM EDT36.007.150.000.000.00--70.00%
SU230331P000365002023-03-16 11:26AM EDT36.506.950.000.000.00--40.00%
SU230331P000370002023-03-06 10:45AM EDT37.002.210.000.000.00--00.00%
SU230331P000380002023-03-13 2:23PM EDT38.005.700.000.000.00--10.00%
SU230331P000390002023-03-01 1:56PM EDT39.005.100.000.000.00--90.00%