Singapore markets close in 6 hours 56 minutes
Straits Times Index
3,290.19 +8.22 (+0.25%) Nikkei
28,354.88 +230.60 (+0.82%) Hang Seng
24,246.10 -137.22 (-0.56%) FTSE 100
7,542.95 -20.90 (-0.28%) BTC-USD
42,934.46 -123.38 (-0.29%) CMC Crypto 200
1,034.14 +8.41 (+0.82%)
Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU220121C00003000 | 2021-12-02 11:24AM EST | 3.00 | 21.25 | 21.90 | 22.10 | 0.00 | - | 3 | 0 | 0.00% |
| SU220121C00005000 | 2021-12-01 1:07PM EST | 5.00 | 19.40 | 19.90 | 20.10 | 0.00 | - | 90 | 30 | 0.00% |
| SU220121C00008000 | 2022-01-14 2:48PM EST | 8.00 | 20.00 | 20.20 | 20.40 | +0.72 | +3.73% | 1 | 65 | 531.25% |
| SU220121C00010000 | 2021-12-28 10:09AM EST | 10.00 | 15.17 | 18.20 | 18.40 | 0.00 | - | 20 | 261 | 440.63% |
| SU220121C00013000 | 2022-01-14 10:48AM EST | 13.00 | 14.92 | 15.20 | 15.40 | +0.62 | +4.34% | 1 | 215 | 337.50% |
| SU220121C00015000 | 2022-01-14 9:33AM EST | 15.00 | 12.90 | 13.20 | 13.40 | +0.12 | +0.94% | 1 | 479 | 281.25% |
| SU220121C00016000 | 2021-10-29 2:34PM EST | 16.00 | 10.33 | 8.60 | 8.90 | 0.00 | - | 1 | 0 | 0.00% |
| SU220121C00017000 | 2021-12-30 10:03AM EST | 17.00 | 7.85 | 11.20 | 11.40 | 0.00 | - | 10 | 10 | 231.25% |
| SU220121C00018000 | 2022-01-14 3:47PM EST | 18.00 | 10.20 | 10.20 | 10.40 | +0.30 | +3.03% | 6 | 1,551 | 208.59% |
| SU220121C00019000 | 2021-12-23 11:18AM EST | 19.00 | 5.73 | 9.20 | 9.40 | 0.00 | - | 1 | 1 | 186.72% |
| SU220121C00020000 | 2022-01-14 10:13AM EST | 20.00 | 8.26 | 8.20 | 8.30 | +0.28 | +3.51% | 42 | 13,403 | 135.94% |
| SU220121C00021000 | 2022-01-11 3:58PM EST | 21.00 | 7.00 | 7.20 | 7.40 | 0.00 | - | 2 | 293 | 146.09% |
| SU220121C00022000 | 2022-01-12 10:42AM EST | 22.00 | 6.10 | 6.20 | 6.40 | -0.10 | -1.61% | 50 | 313 | 126.56% |
| SU220121C00022500 | 2021-12-27 1:56PM EST | 22.50 | 2.60 | 5.70 | 5.90 | 0.00 | - | 1 | 0 | 117.19% |
| SU220121C00023000 | 2022-01-14 1:12PM EST | 23.00 | 4.80 | 5.20 | 5.40 | -0.40 | -7.69% | 30 | 8,383 | 107.81% |
| SU220121C00023500 | 2022-01-10 11:30AM EST | 23.50 | 2.95 | 4.70 | 4.90 | 0.00 | - | 2 | 16 | 98.44% |
| SU220121C00024000 | 2022-01-14 10:12AM EST | 24.00 | 4.20 | 4.20 | 4.40 | +0.36 | +9.37% | 2 | 2,837 | 89.06% |
| SU220121C00024500 | 2022-01-13 10:42AM EST | 24.50 | 3.50 | 3.70 | 3.90 | 0.00 | - | 2 | 24 | 80.08% |
| SU220121C00025000 | 2022-01-14 3:53PM EST | 25.00 | 3.27 | 3.20 | 3.40 | +0.42 | +14.74% | 704 | 16,771 | 71.09% |
| SU220121C00025500 | 2022-01-14 3:21PM EST | 25.50 | 2.72 | 2.75 | 2.85 | +0.32 | +13.33% | 21 | 1,331 | 61.72% |
| SU220121C00026000 | 2022-01-14 12:48PM EST | 26.00 | 1.90 | 2.25 | 2.35 | -0.25 | -11.63% | 3 | 4,242 | 52.73% |
| SU220121C00026500 | 2022-01-14 12:23PM EST | 26.50 | 1.48 | 1.70 | 1.90 | -0.22 | -12.94% | 12 | 126 | 57.23% |
| SU220121C00027000 | 2022-01-14 3:53PM EST | 27.00 | 1.40 | 1.25 | 1.40 | +0.27 | +23.89% | 427 | 4,535 | 45.90% |
| SU220121C00027500 | 2022-01-13 1:46PM EST | 27.50 | 0.90 | 0.95 | 1.05 | 0.00 | - | 6 | 127 | 47.46% |
| SU220121C00028000 | 2022-01-14 3:58PM EST | 28.00 | 0.65 | 0.60 | 0.70 | +0.13 | +25.00% | 243 | 6,042 | 43.95% |
| SU220121C00028500 | 2022-01-14 3:57PM EST | 28.50 | 0.40 | 0.35 | 0.45 | +0.08 | +25.00% | 139 | 1,075 | 43.36% |
| SU220121C00029000 | 2022-01-14 3:59PM EST | 29.00 | 0.26 | 0.20 | 0.30 | +0.07 | +36.84% | 537 | 3,298 | 45.61% |
| SU220121C00029500 | 2022-01-14 2:19PM EST | 29.50 | 0.10 | 0.10 | 0.15 | -0.02 | -16.67% | 414 | 9 | 42.77% |
| SU220121C00030000 | 2022-01-14 11:30AM EST | 30.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 17,393 | 45.70% |
| SU220121C00030500 | 2022-01-12 12:46PM EST | 30.50 | 0.10 | 0.00 | 0.10 | +0.10 | - | - | 10 | 54.30% |
| SU220121C00031000 | 2021-12-22 1:34PM EST | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 10 | 52.34% |
| SU220121C00032000 | 2022-01-12 9:59AM EST | 32.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2,008 | 57.81% |
| SU220121C00033000 | 2021-12-03 12:14PM EST | 33.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 20 | 22 | 115.04% |
| SU220121C00034000 | 2021-11-23 12:17PM EST | 34.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 6 | 129.69% |
| SU220121C00035000 | 2021-12-30 9:48AM EST | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3,383 | 10,789 | 89.84% |
| SU220121C00037000 | 2022-01-11 3:52PM EST | 37.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 363 | 109.38% |
| SU220121C00040000 | 2021-12-01 2:48PM EST | 40.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 21 | 1,515 | 134.38% |
| SU220121C00042000 | 2021-11-01 10:23AM EST | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 451 | 150.00% |
| SU220121C00045000 | 2021-12-22 9:30AM EST | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 1,873 | 171.88% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU220121P00003000 | 2021-11-10 6:57AM EST | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 355 | 160 | 893.75% |
| SU220121P00005000 | 2021-11-10 6:57AM EST | 5.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 744 | 687.50% |
| SU220121P00008000 | 2021-12-28 11:47AM EST | 8.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 30 | 475 | 459.38% |
| SU220121P00010000 | 2021-12-23 9:30AM EST | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,469 | 381.25% |
| SU220121P00011000 | 2021-11-29 9:35AM EST | 11.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | - | 1 | 510.94% |
| SU220121P00013000 | 2021-12-29 1:40PM EST | 13.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 2,246 | 290.63% |
| SU220121P00015000 | 2021-12-22 10:30AM EST | 15.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 1,708 | 360.16% |
| SU220121P00016000 | 2021-10-19 9:20AM EST | 16.00 | 0.17 | 0.05 | 0.50 | 0.00 | - | 3 | 46 | 335.94% |
| SU220121P00017000 | 2021-12-14 3:30PM EST | 17.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 9 | 299.22% |
| SU220121P00018000 | 2022-01-12 2:14PM EST | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 5,067 | 196.88% |
| SU220121P00019000 | 2021-12-20 1:30PM EST | 19.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 5 | 363 | 244.53% |
| SU220121P00020000 | 2022-01-13 11:18AM EST | 20.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 5 | 3,972 | 177.73% |
| SU220121P00021000 | 2022-01-05 3:20PM EST | 21.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 1,204 | 137.50% |
| SU220121P00021500 | 2021-12-30 11:03AM EST | 21.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 41 | 182.03% |
| SU220121P00022000 | 2022-01-11 10:07AM EST | 22.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 5 | 546 | 142.97% |
| SU220121P00022500 | 2021-12-30 12:28PM EST | 22.50 | 0.16 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 158.59% |
| SU220121P00023000 | 2022-01-12 10:25AM EST | 23.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 1,314 | 146.88% |
| SU220121P00023500 | 2022-01-07 1:42PM EST | 23.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 25 | 35 | 135.55% |
| SU220121P00024000 | 2022-01-12 2:28PM EST | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 2,189 | 73.44% |
| SU220121P00024500 | 2022-01-10 12:16PM EST | 24.50 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 45 | 112.70% |
| SU220121P00025000 | 2022-01-12 2:28PM EST | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 53 | 936 | 65.63% |
| SU220121P00025500 | 2022-01-11 2:45PM EST | 25.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 57.03% |
| SU220121P00026000 | 2022-01-14 11:00AM EST | 26.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 100 | 892 | 53.52% |
| SU220121P00026500 | 2022-01-14 3:37PM EST | 26.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 987 | 131 | 54.69% |
| SU220121P00027000 | 2022-01-14 1:19PM EST | 27.00 | 0.21 | 0.10 | 0.15 | +0.01 | +5.00% | 74 | 841 | 43.75% |
| SU220121P00027500 | 2022-01-14 12:34PM EST | 27.50 | 0.36 | 0.35 | 0.45 | +0.01 | +2.86% | 338 | 71 | 54.30% |
| SU220121P00028000 | 2022-01-14 3:28PM EST | 28.00 | 0.40 | 0.35 | 0.45 | -0.12 | -23.08% | 55 | 833 | 42.48% |
| SU220121P00028500 | 2022-01-12 2:20PM EST | 28.50 | 0.85 | 0.90 | 1.00 | +0.85 | - | - | 101 | 60.94% |
| SU220121P00029000 | 2022-01-14 10:12AM EST | 29.00 | 1.08 | 0.90 | 1.05 | -0.32 | -22.86% | 10 | 14 | 43.95% |
| SU220121P00030000 | 2022-01-13 2:21PM EST | 30.00 | 2.05 | 1.75 | 1.90 | 0.00 | - | 1 | 153 | 49.81% |
| SU220121P00032000 | 2021-12-13 11:02AM EST | 32.00 | 8.30 | 3.40 | 3.60 | 0.00 | - | 300 | 55 | 0.00% |
| SU220121P00033000 | 2021-12-01 2:31PM EST | 33.00 | 9.20 | 7.90 | 8.10 | 0.00 | - | - | 2 | 372.66% |
| SU220121P00035000 | 2021-11-10 6:57AM EST | 35.00 | 11.44 | 10.30 | 10.50 | 0.00 | - | 10 | 61 | 444.14% |
| SU220121P00037000 | 2021-11-17 9:40AM EST | 37.00 | 11.70 | 13.50 | 13.80 | 0.00 | - | 11 | 10 | 576.17% |
| SU220121P00040000 | 2021-10-25 2:04PM EST | 40.00 | 16.80 | 15.40 | 15.80 | 0.00 | - | 35 | 196 | 544.34% |
| SU220121P00042000 | 2021-11-30 10:06AM EST | 42.00 | 17.80 | 17.00 | 17.40 | 0.00 | - | 4 | 0 | 541.60% |
| SU220121P00045000 | 2021-10-18 9:03AM EST | 45.00 | 21.20 | 20.20 | 20.60 | 0.00 | - | 20 | 57 | 596.68% |
© 2022 Yahoo. All rights reserved.
