Singapore markets close in 18 minutes

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.85-0.24 (-0.60%)
At close: 04:00PM EDT
40.25 +0.40 (+1.00%)
Pre-market: 04:09AM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240524C000315002024-05-16 1:22PM EDT31.508.100.000.000.00--00.00%
SU240524C000320002024-04-05 11:18AM EDT32.006.956.006.700.00-210.00%
SU240524C000325002024-05-16 12:01PM EDT32.507.250.000.000.00--00.00%
SU240524C000330002024-05-15 10:58AM EDT33.006.200.000.000.00--00.00%
SU240524C000340002024-05-16 1:22PM EDT34.005.600.000.000.00--00.00%
SU240524C000345002024-05-16 12:01PM EDT34.505.250.000.000.00--00.00%
SU240524C000350002024-05-08 11:11AM EDT35.004.600.000.000.00-1000.00%
SU240524C000360002024-05-20 1:54PM EDT36.004.000.000.000.00-400.00%
SU240524C000365002024-05-17 12:06PM EDT36.503.520.000.000.00-200.00%
SU240524C000370002024-05-09 12:07PM EDT37.003.200.000.000.00-100.00%
SU240524C000375002024-05-16 11:15AM EDT37.502.340.000.000.00-200.00%
SU240524C000380002024-05-20 10:27AM EDT38.002.200.000.000.00-100.00%
SU240524C000385002024-05-16 1:22PM EDT38.501.260.000.000.00-100.00%
SU240524C000390002024-05-20 2:10PM EDT39.001.020.000.000.00-700.00%
SU240524C000395002024-05-20 2:54PM EDT39.500.760.000.000.00-11700.00%
SU240524C000400002024-05-20 3:40PM EDT40.000.430.000.000.00-801.56%
SU240524C000405002024-05-20 12:43PM EDT40.500.180.000.000.00-406.25%
SU240524C000410002024-05-20 3:23PM EDT41.000.110.000.000.00-4506.25%
SU240524C000415002024-05-20 11:28AM EDT41.500.060.000.000.00-79012.50%
SU240524C000420002024-05-20 3:52PM EDT42.000.040.000.000.00-75012.50%
SU240524C000425002024-05-14 9:45AM EDT42.500.050.000.000.00-7012.50%
SU240524C000430002024-05-14 9:45AM EDT43.000.180.000.000.00-7025.00%
SU240524C000435002024-05-08 11:04AM EDT43.500.310.000.000.00--025.00%
SU240524C000440002024-05-09 11:31AM EDT44.000.350.000.000.00-7025.00%
SU240524C000450002024-05-10 11:02AM EDT45.000.050.000.000.00-7025.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240524P000320002024-05-16 9:30AM EDT32.000.010.000.000.00--050.00%
SU240524P000325002024-05-20 10:21AM EDT32.500.010.000.000.00-1050.00%
SU240524P000330002024-05-20 2:33PM EDT33.000.020.000.000.00-566050.00%
SU240524P000335002024-05-20 11:03AM EDT33.500.010.000.000.00-1050.00%
SU240524P000340002024-05-20 3:40PM EDT34.000.020.000.000.00-5050.00%
SU240524P000345002024-05-09 11:30AM EDT34.500.040.000.000.00-7025.00%
SU240524P000350002024-05-09 11:29AM EDT35.000.040.000.000.00-7025.00%
SU240524P000355002024-05-15 9:56AM EDT35.500.060.000.000.00-14025.00%
SU240524P000360002024-05-09 1:43PM EDT36.000.270.000.000.00-15025.00%
SU240524P000365002024-05-20 1:38PM EDT36.500.110.000.000.00-8025.00%
SU240524P000370002024-05-15 3:44PM EDT37.000.070.000.000.00-424025.00%
SU240524P000375002024-05-17 11:21AM EDT37.500.030.000.000.00-3012.50%
SU240524P000380002024-05-20 3:28PM EDT38.000.030.000.000.00-21012.50%
SU240524P000385002024-05-16 3:12PM EDT38.500.130.000.000.00-236012.50%
SU240524P000390002024-05-20 3:57PM EDT39.000.110.000.000.00-1006.25%
SU240524P000395002024-05-20 3:59PM EDT39.500.250.000.000.00-2803.13%
SU240524P000400002024-05-20 2:37PM EDT40.000.390.000.000.00-15000.00%
SU240524P000405002024-05-17 2:32PM EDT40.500.630.000.000.00-2800.00%
SU240524P000410002024-05-13 1:33PM EDT41.001.480.000.000.00-300.00%
SU240524P000415002024-05-17 3:12PM EDT41.501.380.000.000.00-1000.00%
SU240524P000420002024-05-20 12:15PM EDT42.002.040.000.000.00-1000.00%