Singapore markets open in 5 hours 57 minutes
Straits Times Index
3,137.54 +25.89 (+0.83%) S&P 500
3,892.88 -18.86 (-0.48%) Dow
31,374.02 -126.66 (-0.40%) Nasdaq
11,519.10 -88.52 (-0.76%) BTC-USD
20,819.00 -393.79 (-1.86%) CMC Crypto 200
454.02 -7.77 (-1.68%)
Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU220701C00031000 | 2022-06-24 10:01AM EDT | 31.00 | 3.25 | 4.50 | 4.70 | 0.00 | - | 5 | 0 | 82.03% |
| SU220701C00031500 | 2022-06-22 12:53PM EDT | 31.50 | 4.06 | 4.10 | 4.30 | 0.00 | - | - | 10 | 88.48% |
| SU220701C00032000 | 2022-06-24 10:24AM EDT | 32.00 | 3.00 | 3.60 | 3.80 | 0.00 | - | 20 | 11 | 80.08% |
| SU220701C00032500 | 2022-06-24 11:47AM EDT | 32.50 | 2.80 | 3.10 | 3.30 | 0.00 | - | 12 | 17 | 71.48% |
| SU220701C00033000 | 2022-06-27 11:43AM EDT | 33.00 | 2.72 | 2.70 | 2.80 | +0.57 | +26.51% | 30 | 165 | 67.77% |
| SU220701C00033500 | 2022-06-27 12:40PM EDT | 33.50 | 2.05 | 2.25 | 2.35 | +0.25 | +13.89% | 50 | 156 | 62.89% |
| SU220701C00034000 | 2022-06-27 1:08PM EDT | 34.00 | 1.79 | 1.80 | 1.95 | +0.12 | +7.19% | 31 | 85 | 58.79% |
| SU220701C00034500 | 2022-06-27 1:01PM EDT | 34.50 | 1.48 | 1.45 | 1.55 | +0.53 | +55.79% | 22 | 57 | 56.64% |
| SU220701C00035000 | 2022-06-27 1:41PM EDT | 35.00 | 1.24 | 1.10 | 1.25 | +0.49 | +65.33% | 1,014 | 180 | 55.47% |
| SU220701C00035500 | 2022-06-27 11:55AM EDT | 35.50 | 0.79 | 0.85 | 0.95 | +0.20 | +33.90% | 97 | 95 | 54.79% |
| SU220701C00036000 | 2022-06-27 1:48PM EDT | 36.00 | 0.65 | 0.60 | 0.70 | +0.25 | +62.50% | 251 | 302 | 52.93% |
| SU220701C00036500 | 2022-06-27 2:26PM EDT | 36.50 | 0.45 | 0.40 | 0.50 | +0.20 | +80.00% | 24 | 293 | 51.47% |
| SU220701C00037000 | 2022-06-27 2:07PM EDT | 37.00 | 0.35 | 0.25 | 0.35 | +0.12 | +52.17% | 191 | 271 | 50.39% |
| SU220701C00037500 | 2022-06-27 1:04PM EDT | 37.50 | 0.15 | 0.20 | 0.25 | -0.10 | -40.00% | 78 | 187 | 52.54% |
| SU220701C00038000 | 2022-06-27 1:35PM EDT | 38.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 88 | 68 | 52.34% |
| SU220701C00038500 | 2022-06-27 2:34PM EDT | 38.50 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 4 | 59 | 52.73% |
| SU220701C00039000 | 2022-06-23 9:34AM EDT | 39.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 2 | 71 | 58.98% |
| SU220701C00039500 | 2022-06-22 3:16PM EDT | 39.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 11 | 114 | 55.47% |
| SU220701C00040000 | 2022-06-23 1:29PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 93 | 376 | 53.13% |
| SU220701C00040500 | 2022-06-21 1:15PM EDT | 40.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 7 | 9 | 57.81% |
| SU220701C00041000 | 2022-06-21 1:53PM EDT | 41.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 62 | 185 | 104.88% |
| SU220701C00041500 | 2022-06-21 12:04PM EDT | 41.50 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 20 | 101.56% |
| SU220701C00042000 | 2022-06-21 12:41PM EDT | 42.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 18 | 157 | 99.80% |
| SU220701C00042500 | 2022-06-21 9:49AM EDT | 42.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 7 | 108 | 96.09% |
| SU220701C00043000 | 2022-06-27 10:12AM EDT | 43.00 | 0.09 | 0.00 | 0.15 | +0.04 | +80.00% | 1 | 409 | 95.31% |
| SU220701C00043500 | 2022-06-17 10:16AM EDT | 43.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 105.47% |
| SU220701C00044000 | 2022-06-17 2:03PM EDT | 44.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 37 | 110.16% |
| SU220701C00045000 | 2022-06-27 11:35AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 1 | 96 | 105.08% |
| SU220701C00046000 | 2022-06-14 10:54AM EDT | 46.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 4 | 127.34% |
| SU220701C00050000 | 2022-06-09 9:40AM EDT | 50.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 151.56% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU220701P00028000 | 2022-06-24 11:38AM EDT | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 110 | 172.46% |
| SU220701P00028500 | 2022-06-23 2:14PM EDT | 28.50 | 0.20 | 0.00 | 0.70 | 0.00 | - | - | 1 | 159.38% |
| SU220701P00029000 | 2022-06-24 10:11AM EDT | 29.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 33 | 95.31% |
| SU220701P00029500 | 2022-06-24 10:49AM EDT | 29.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 88.28% |
| SU220701P00030000 | 2022-06-24 3:23PM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 82.03% |
| SU220701P00030500 | 2022-06-24 11:07AM EDT | 30.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 75.00% |
| SU220701P00031000 | 2022-06-27 9:55AM EDT | 31.00 | 0.08 | 0.00 | 0.10 | -0.16 | -66.67% | 30 | 37 | 68.36% |
| SU220701P00031500 | 2022-06-27 1:20PM EDT | 31.50 | 0.09 | 0.05 | 0.10 | -0.51 | -85.00% | 103 | 5 | 67.19% |
| SU220701P00032000 | 2022-06-27 9:58AM EDT | 32.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 31 | 328 | 64.45% |
| SU220701P00032500 | 2022-06-24 3:59PM EDT | 32.50 | 0.31 | 0.10 | 0.15 | 0.00 | - | 1 | 83 | 60.55% |
| SU220701P00033000 | 2022-06-27 9:56AM EDT | 33.00 | 0.25 | 0.10 | 0.20 | -0.15 | -37.50% | 1 | 50 | 55.86% |
| SU220701P00033500 | 2022-06-27 1:22PM EDT | 33.50 | 0.22 | 0.20 | 0.25 | -0.28 | -56.00% | 103 | 159 | 54.98% |
| SU220701P00034000 | 2022-06-27 2:27PM EDT | 34.00 | 0.30 | 0.25 | 0.35 | -0.45 | -60.00% | 22 | 184 | 51.95% |
| SU220701P00034500 | 2022-06-27 10:16AM EDT | 34.50 | 0.55 | 0.40 | 0.45 | -0.23 | -29.49% | 13 | 305 | 50.59% |
| SU220701P00035000 | 2022-06-27 11:59AM EDT | 35.00 | 0.71 | 0.55 | 0.65 | -0.34 | -32.38% | 4 | 157 | 52.93% |
| SU220701P00035500 | 2022-06-27 11:43AM EDT | 35.50 | 0.80 | 0.75 | 0.85 | -0.50 | -38.46% | 7 | 25 | 50.88% |
| SU220701P00036000 | 2022-06-27 2:21PM EDT | 36.00 | 0.98 | 1.00 | 1.10 | -0.51 | -34.23% | 14 | 209 | 48.93% |
| SU220701P00036500 | 2022-06-27 10:50AM EDT | 36.50 | 1.33 | 1.30 | 1.40 | -0.87 | -39.55% | 2 | 42 | 47.07% |
| SU220701P00037000 | 2022-06-24 12:41PM EDT | 37.00 | 2.47 | 1.65 | 1.80 | 0.00 | - | 5 | 63 | 49.22% |
| SU220701P00037500 | 2022-06-17 11:34AM EDT | 37.50 | 3.60 | 2.05 | 2.20 | 0.00 | - | 5 | 3 | 48.83% |
| SU220701P00038000 | 2022-06-27 12:29PM EDT | 38.00 | 3.00 | 2.50 | 2.65 | -0.39 | -11.50% | 2 | 62 | 50.78% |
| SU220701P00038500 | 2022-06-22 9:34AM EDT | 38.50 | 4.10 | 2.95 | 3.10 | 0.00 | - | - | 30 | 50.78% |
| SU220701P00039000 | 2022-06-24 11:32AM EDT | 39.00 | 4.00 | 3.40 | 3.60 | 0.00 | - | 1 | 49 | 56.64% |
| SU220701P00040000 | 2022-06-23 11:21AM EDT | 40.00 | 6.00 | 4.30 | 4.60 | 0.00 | - | 13 | 95 | 67.58% |
| SU220701P00040500 | 2022-06-17 3:28PM EDT | 40.50 | 5.97 | 4.80 | 5.00 | 0.00 | - | 1 | 404 | 0.00% |
| SU220701P00041000 | 2022-06-22 2:47PM EDT | 41.00 | 5.52 | 5.30 | 5.60 | 0.00 | - | 10 | 277 | 78.13% |
| SU220701P00041500 | 2022-06-22 9:55AM EDT | 41.50 | 6.70 | 5.90 | 6.00 | 0.00 | - | - | 4 | 0.00% |
| SU220701P00042000 | 2022-06-13 11:29AM EDT | 42.00 | 3.45 | 6.30 | 6.50 | 0.00 | - | 60 | 62 | 0.00% |
| SU220701P00042500 | 2022-06-13 11:59AM EDT | 42.50 | 3.55 | 6.80 | 7.00 | 0.00 | - | - | 5 | 0.00% |
| SU220701P00043000 | 2022-06-22 2:56PM EDT | 43.00 | 7.51 | 7.40 | 7.50 | 0.00 | - | 3 | 53 | 0.00% |
| SU220701P00044000 | 2022-06-06 9:58AM EDT | 44.00 | 3.30 | 8.30 | 8.50 | 0.00 | - | - | 0 | 0.00% |
| SU220701P00045000 | 2022-06-23 2:29PM EDT | 45.00 | 12.20 | 9.30 | 9.50 | 0.00 | - | 7 | 13 | 0.00% |
| SU220701P00050000 | 2022-05-16 12:00AM EDT | 50.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
