Singapore markets close in 6 hours 56 minutes

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.23+0.36 (+1.29%)
At close: 04:00PM EST
28.25 +0.02 (+0.07%)
After hours: 07:30PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU220121C000030002021-12-02 11:24AM EST3.0021.2521.9022.100.00-300.00%
SU220121C000050002021-12-01 1:07PM EST5.0019.4019.9020.100.00-90300.00%
SU220121C000080002022-01-14 2:48PM EST8.0020.0020.2020.40+0.72+3.73%165531.25%
SU220121C000100002021-12-28 10:09AM EST10.0015.1718.2018.400.00-20261440.63%
SU220121C000130002022-01-14 10:48AM EST13.0014.9215.2015.40+0.62+4.34%1215337.50%
SU220121C000150002022-01-14 9:33AM EST15.0012.9013.2013.40+0.12+0.94%1479281.25%
SU220121C000160002021-10-29 2:34PM EST16.0010.338.608.900.00-100.00%
SU220121C000170002021-12-30 10:03AM EST17.007.8511.2011.400.00-1010231.25%
SU220121C000180002022-01-14 3:47PM EST18.0010.2010.2010.40+0.30+3.03%61,551208.59%
SU220121C000190002021-12-23 11:18AM EST19.005.739.209.400.00-11186.72%
SU220121C000200002022-01-14 10:13AM EST20.008.268.208.30+0.28+3.51%4213,403135.94%
SU220121C000210002022-01-11 3:58PM EST21.007.007.207.400.00-2293146.09%
SU220121C000220002022-01-12 10:42AM EST22.006.106.206.40-0.10-1.61%50313126.56%
SU220121C000225002021-12-27 1:56PM EST22.502.605.705.900.00-10117.19%
SU220121C000230002022-01-14 1:12PM EST23.004.805.205.40-0.40-7.69%308,383107.81%
SU220121C000235002022-01-10 11:30AM EST23.502.954.704.900.00-21698.44%
SU220121C000240002022-01-14 10:12AM EST24.004.204.204.40+0.36+9.37%22,83789.06%
SU220121C000245002022-01-13 10:42AM EST24.503.503.703.900.00-22480.08%
SU220121C000250002022-01-14 3:53PM EST25.003.273.203.40+0.42+14.74%70416,77171.09%
SU220121C000255002022-01-14 3:21PM EST25.502.722.752.85+0.32+13.33%211,33161.72%
SU220121C000260002022-01-14 12:48PM EST26.001.902.252.35-0.25-11.63%34,24252.73%
SU220121C000265002022-01-14 12:23PM EST26.501.481.701.90-0.22-12.94%1212657.23%
SU220121C000270002022-01-14 3:53PM EST27.001.401.251.40+0.27+23.89%4274,53545.90%
SU220121C000275002022-01-13 1:46PM EST27.500.900.951.050.00-612747.46%
SU220121C000280002022-01-14 3:58PM EST28.000.650.600.70+0.13+25.00%2436,04243.95%
SU220121C000285002022-01-14 3:57PM EST28.500.400.350.45+0.08+25.00%1391,07543.36%
SU220121C000290002022-01-14 3:59PM EST29.000.260.200.30+0.07+36.84%5373,29845.61%
SU220121C000295002022-01-14 2:19PM EST29.500.100.100.15-0.02-16.67%414942.77%
SU220121C000300002022-01-14 11:30AM EST30.000.100.050.100.00-217,39345.70%
SU220121C000305002022-01-12 12:46PM EST30.500.100.000.10+0.10--1054.30%
SU220121C000310002021-12-22 1:34PM EST31.000.050.000.100.00-401052.34%
SU220121C000320002022-01-12 9:59AM EST32.000.030.000.050.00-22,00857.81%
SU220121C000330002021-12-03 12:14PM EST33.000.120.000.500.00-2022115.04%
SU220121C000340002021-11-23 12:17PM EST34.000.100.000.500.00--6129.69%
SU220121C000350002021-12-30 9:48AM EST35.000.040.000.050.00-3,38310,78989.84%
SU220121C000370002022-01-11 3:52PM EST37.000.030.000.050.00-1363109.38%
SU220121C000400002021-12-01 2:48PM EST40.000.070.000.050.00-211,515134.38%
SU220121C000420002021-11-01 10:23AM EST42.000.050.000.050.00-4451150.00%
SU220121C000450002021-12-22 9:30AM EST45.000.050.000.050.00-181,873171.88%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU220121P000030002021-11-10 6:57AM EST3.000.050.000.100.00-355160893.75%
SU220121P000050002021-11-10 6:57AM EST5.000.070.000.100.00-3744687.50%
SU220121P000080002021-12-28 11:47AM EST8.000.020.000.050.00-30475459.38%
SU220121P000100002021-12-23 9:30AM EST10.000.050.000.050.00-12,469381.25%
SU220121P000110002021-11-29 9:35AM EST11.000.290.000.500.00--1510.94%
SU220121P000130002021-12-29 1:40PM EST13.000.040.000.050.00-22,246290.63%
SU220121P000150002021-12-22 10:30AM EST15.000.050.000.500.00-21,708360.16%
SU220121P000160002021-10-19 9:20AM EST16.000.170.050.500.00-346335.94%
SU220121P000170002021-12-14 3:30PM EST17.000.050.000.500.00-59299.22%
SU220121P000180002022-01-12 2:14PM EST18.000.050.000.100.00-305,067196.88%
SU220121P000190002021-12-20 1:30PM EST19.000.160.000.500.00-5363244.53%
SU220121P000200002022-01-13 11:18AM EST20.000.060.000.200.00-53,972177.73%
SU220121P000210002022-01-05 3:20PM EST21.000.150.000.100.00-21,204137.50%
SU220121P000215002021-12-30 11:03AM EST21.500.100.000.500.00-141182.03%
SU220121P000220002022-01-11 10:07AM EST22.000.060.000.250.00-5546142.97%
SU220121P000225002021-12-30 12:28PM EST22.500.160.000.500.00-23158.59%
SU220121P000230002022-01-12 10:25AM EST23.000.070.000.500.00-21,314146.88%
SU220121P000235002022-01-07 1:42PM EST23.500.100.000.500.00-2535135.55%
SU220121P000240002022-01-12 2:28PM EST24.000.050.000.050.00-102,18973.44%
SU220121P000245002022-01-10 12:16PM EST24.500.130.000.500.00-145112.70%
SU220121P000250002022-01-12 2:28PM EST25.000.050.000.100.00-5393665.63%
SU220121P000255002022-01-11 2:45PM EST25.500.100.000.050.00-21557.03%
SU220121P000260002022-01-14 11:00AM EST26.000.100.050.10+0.01+11.11%10089253.52%
SU220121P000265002022-01-14 3:37PM EST26.500.100.050.15-0.05-33.33%98713154.69%
SU220121P000270002022-01-14 1:19PM EST27.000.210.100.15+0.01+5.00%7484143.75%
SU220121P000275002022-01-14 12:34PM EST27.500.360.350.45+0.01+2.86%3387154.30%
SU220121P000280002022-01-14 3:28PM EST28.000.400.350.45-0.12-23.08%5583342.48%
SU220121P000285002022-01-12 2:20PM EST28.500.850.901.00+0.85--10160.94%
SU220121P000290002022-01-14 10:12AM EST29.001.080.901.05-0.32-22.86%101443.95%
SU220121P000300002022-01-13 2:21PM EST30.002.051.751.900.00-115349.81%
SU220121P000320002021-12-13 11:02AM EST32.008.303.403.600.00-300550.00%
SU220121P000330002021-12-01 2:31PM EST33.009.207.908.100.00--2372.66%
SU220121P000350002021-11-10 6:57AM EST35.0011.4410.3010.500.00-1061444.14%
SU220121P000370002021-11-17 9:40AM EST37.0011.7013.5013.800.00-1110576.17%
SU220121P000400002021-10-25 2:04PM EST40.0016.8015.4015.800.00-35196544.34%
SU220121P000420002021-11-30 10:06AM EST42.0017.8017.0017.400.00-40541.60%
SU220121P000450002021-10-18 9:03AM EST45.0021.2020.2020.600.00-2057596.68%