Singapore markets open in 2 hours 38 minutes
Straits Times Index
3,267.54 +8.40 (+0.26%) S&P 500
3,998.84 -72.86 (-1.79%) Dow
33,947.10 -482.78 (-1.40%) Nasdaq
11,239.94 -221.56 (-1.93%) BTC-USD
16,964.73 -143.35 (-0.84%) CMC Crypto 200
401.03 -10.19 (-2.48%)
Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU221209C00029000 | 2022-11-30 2:00PM EST | 29.00 | 4.30 | 1.95 | 2.25 | 0.00 | - | 1 | 0 | 61.72% |
| SU221209C00030000 | 2022-11-10 2:01PM EST | 30.00 | 5.78 | 1.20 | 1.35 | 0.00 | - | 2 | 0 | 49.41% |
| SU221209C00030500 | 2022-12-02 12:33PM EST | 30.50 | 1.76 | 0.85 | 1.00 | 0.00 | - | 1 | 1 | 48.05% |
| SU221209C00031000 | 2022-12-02 3:52PM EST | 31.00 | 1.25 | 0.55 | 0.65 | 0.00 | - | 156 | 166 | 43.16% |
| SU221209C00031500 | 2022-12-05 3:52PM EST | 31.50 | 0.40 | 0.35 | 0.45 | -0.70 | -63.64% | 79 | 57 | 44.53% |
| SU221209C00032000 | 2022-12-05 3:49PM EST | 32.00 | 0.25 | 0.20 | 0.30 | -0.43 | -63.24% | 47 | 113 | 45.51% |
| SU221209C00032500 | 2022-12-05 2:41PM EST | 32.50 | 0.20 | 0.10 | 0.20 | -0.25 | -55.56% | 125 | 110 | 47.07% |
| SU221209C00033000 | 2022-12-05 1:21PM EST | 33.00 | 0.11 | 0.05 | 0.15 | -0.20 | -64.52% | 305 | 208 | 50.59% |
| SU221209C00033500 | 2022-12-05 3:44PM EST | 33.50 | 0.05 | 0.05 | 0.10 | -0.11 | -68.75% | 140 | 154 | 51.95% |
| SU221209C00034000 | 2022-12-05 3:49PM EST | 34.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 190 | 613 | 50.00% |
| SU221209C00034500 | 2022-12-05 11:03AM EST | 34.50 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 6 | 116 | 56.25% |
| SU221209C00035000 | 2022-12-05 10:23AM EST | 35.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 3 | 562 | 62.11% |
| SU221209C00035500 | 2022-12-05 9:44AM EST | 35.50 | 0.08 | 0.00 | 0.15 | -0.05 | -38.46% | 2 | 40 | 73.83% |
| SU221209C00036000 | 2022-12-05 12:34PM EST | 36.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 4 | 182 | 64.84% |
| SU221209C00036500 | 2022-12-01 11:20AM EST | 36.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 78.91% |
| SU221209C00037000 | 2022-12-05 1:18PM EST | 37.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 14 | 157 | 84.38% |
| SU221209C00037500 | 2022-12-01 2:38PM EST | 37.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 200 | 218 | 96.48% |
| SU221209C00038000 | 2022-12-02 3:41PM EST | 38.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 167 | 101.56% |
| SU221209C00038500 | 2022-11-28 2:01PM EST | 38.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 107.03% |
| SU221209C00039000 | 2022-11-28 12:42PM EST | 39.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 4 | 63 | 111.72% |
| SU221209C00039500 | 2022-11-28 12:34PM EST | 39.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 4 | 5 | 139.06% |
| SU221209C00040000 | 2022-12-02 11:24AM EST | 40.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 148 | 144.53% |
| SU221209C00040500 | 2022-11-25 12:24PM EST | 40.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 174.22% |
| SU221209C00041000 | 2022-11-21 11:44AM EST | 41.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 4 | 5 | 154.69% |
| SU221209C00042000 | 2022-11-28 12:41PM EST | 42.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 7 | 57 | 164.84% |
| SU221209C00043000 | 2022-11-28 12:42PM EST | 43.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 12 | 174.61% |
| SU221209C00044000 | 2022-11-28 9:30AM EST | 44.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 183.59% |
| SU221209C00045000 | 2022-11-07 9:32AM EST | 45.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | - | 1 | 192.58% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU221209P00020000 | 2022-12-05 10:10AM EST | 20.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 1,877 | 190.63% |
| SU221209P00024000 | 2022-11-21 3:32PM EST | 24.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 45 | 129.30% |
| SU221209P00028000 | 2022-12-02 11:29AM EST | 28.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 12 | 62.11% |
| SU221209P00029000 | 2022-12-02 3:48PM EST | 29.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 28 | 55.86% |
| SU221209P00029500 | 2022-12-05 3:39PM EST | 29.50 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 13 | 200 | 46.09% |
| SU221209P00030000 | 2022-12-05 2:25PM EST | 30.00 | 0.15 | 0.15 | 0.25 | -0.01 | -6.25% | 196 | 405 | 45.12% |
| SU221209P00030500 | 2022-12-05 2:50PM EST | 30.50 | 0.27 | 0.30 | 0.40 | +0.05 | +22.73% | 75 | 485 | 44.34% |
| SU221209P00031000 | 2022-12-05 3:43PM EST | 31.00 | 0.55 | 0.50 | 0.60 | +0.20 | +57.14% | 131 | 818 | 43.16% |
| SU221209P00031500 | 2022-12-05 3:43PM EST | 31.50 | 0.80 | 0.75 | 0.85 | +0.32 | +66.67% | 57 | 1,206 | 41.02% |
| SU221209P00032000 | 2022-12-05 2:42PM EST | 32.00 | 1.00 | 1.10 | 1.20 | +0.30 | +42.86% | 96 | 131 | 41.60% |
| SU221209P00032500 | 2022-12-05 3:34PM EST | 32.50 | 1.44 | 1.50 | 1.65 | +0.44 | +44.00% | 9 | 112 | 47.07% |
| SU221209P00033000 | 2022-12-05 2:51PM EST | 33.00 | 1.85 | 1.95 | 2.10 | +0.45 | +32.14% | 3 | 156 | 50.59% |
| SU221209P00033500 | 2022-12-05 2:00PM EST | 33.50 | 2.06 | 2.40 | 2.55 | +0.36 | +21.18% | 14 | 376 | 51.95% |
| SU221209P00034000 | 2022-12-05 3:01PM EST | 34.00 | 2.75 | 2.90 | 3.10 | +0.91 | +49.46% | 10 | 370 | 50.00% |
| SU221209P00034500 | 2022-12-05 1:32PM EST | 34.50 | 3.02 | 3.40 | 3.60 | +0.79 | +35.43% | 6 | 120 | 56.25% |
| SU221209P00035000 | 2022-11-30 3:24PM EST | 35.00 | 2.55 | 3.90 | 4.00 | 0.00 | - | 41 | 321 | 62.11% |
| SU221209P00035500 | 2022-11-30 12:51PM EST | 35.50 | 3.10 | 4.20 | 4.70 | 0.00 | - | 8 | 40 | 100.78% |
| SU221209P00036000 | 2022-12-01 11:12AM EST | 36.00 | 3.10 | 4.80 | 5.00 | 0.00 | - | 7 | 135 | 73.44% |
| SU221209P00036500 | 2022-11-30 1:06PM EST | 36.50 | 3.90 | 5.30 | 5.60 | 0.00 | - | - | 6 | 99.80% |
| SU221209P00037000 | 2022-12-02 9:55AM EST | 37.00 | 4.40 | 5.80 | 6.10 | 0.00 | - | 1 | 14 | 50.00% |
| SU221209P00037500 | 2022-12-05 2:14PM EST | 37.50 | 6.12 | 6.30 | 6.70 | +1.42 | +30.21% | 1 | 19 | 89.06% |
| SU221209P00038000 | 2022-11-29 10:51AM EST | 38.00 | 4.50 | 6.80 | 7.20 | 0.00 | - | - | 19 | 94.53% |
| SU221209P00039000 | 2022-12-05 10:15AM EST | 39.00 | 6.90 | 7.80 | 8.10 | -0.07 | -1.00% | 5 | 3 | 50.00% |
| SU221209P00039500 | 2022-11-28 3:08PM EST | 39.50 | 5.60 | 8.30 | 8.60 | 0.00 | - | - | 1 | 50.00% |
| SU221209P00040500 | 2022-11-30 9:51AM EST | 40.50 | 7.50 | 9.30 | 9.60 | 0.00 | - | - | 0 | 50.00% |
| SU221209P00041000 | 2022-11-30 10:53AM EST | 41.00 | 8.20 | 9.80 | 10.20 | 0.00 | - | - | 12 | 121.88% |
© 2022 Yahoo. All rights reserved.
