Singapore markets open in 2 hours 38 minutes

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.05-0.89 (-2.79%)
At close: 04:00PM EST
31.19 +0.14 (+0.45%)
After hours: 04:44PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU221209C000290002022-11-30 2:00PM EST29.004.301.952.250.00-1061.72%
SU221209C000300002022-11-10 2:01PM EST30.005.781.201.350.00-2049.41%
SU221209C000305002022-12-02 12:33PM EST30.501.760.851.000.00-1148.05%
SU221209C000310002022-12-02 3:52PM EST31.001.250.550.650.00-15616643.16%
SU221209C000315002022-12-05 3:52PM EST31.500.400.350.45-0.70-63.64%795744.53%
SU221209C000320002022-12-05 3:49PM EST32.000.250.200.30-0.43-63.24%4711345.51%
SU221209C000325002022-12-05 2:41PM EST32.500.200.100.20-0.25-55.56%12511047.07%
SU221209C000330002022-12-05 1:21PM EST33.000.110.050.15-0.20-64.52%30520850.59%
SU221209C000335002022-12-05 3:44PM EST33.500.050.050.10-0.11-68.75%14015451.95%
SU221209C000340002022-12-05 3:49PM EST34.000.050.000.10-0.06-54.55%19061350.00%
SU221209C000345002022-12-05 11:03AM EST34.500.070.000.10+0.02+40.00%611656.25%
SU221209C000350002022-12-05 10:23AM EST35.000.050.000.10-0.04-44.44%356262.11%
SU221209C000355002022-12-05 9:44AM EST35.500.080.000.15-0.05-38.46%24073.83%
SU221209C000360002022-12-05 12:34PM EST36.000.040.000.05-0.01-20.00%418264.84%
SU221209C000365002022-12-01 11:20AM EST36.500.090.000.100.00-11978.91%
SU221209C000370002022-12-05 1:18PM EST37.000.050.000.10-0.08-61.54%1415784.38%
SU221209C000375002022-12-01 2:38PM EST37.500.050.000.150.00-20021896.48%
SU221209C000380002022-12-02 3:41PM EST38.000.030.000.150.00-2167101.56%
SU221209C000385002022-11-28 2:01PM EST38.500.100.000.150.00-111107.03%
SU221209C000390002022-11-28 12:42PM EST39.000.130.000.150.00-463111.72%
SU221209C000395002022-11-28 12:34PM EST39.500.100.000.350.00-45139.06%
SU221209C000400002022-12-02 11:24AM EST40.000.100.000.350.00-3148144.53%
SU221209C000405002022-11-25 12:24PM EST40.500.100.000.650.00-11174.22%
SU221209C000410002022-11-21 11:44AM EST41.000.050.000.350.00-45154.69%
SU221209C000420002022-11-28 12:41PM EST42.000.050.000.350.00-757164.84%
SU221209C000430002022-11-28 12:42PM EST43.000.050.000.350.00-212174.61%
SU221209C000440002022-11-28 9:30AM EST44.000.090.000.350.00-16183.59%
SU221209C000450002022-11-07 9:32AM EST45.000.200.000.350.00--1192.58%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU221209P000200002022-12-05 10:10AM EST20.000.010.000.100.00-101,877190.63%
SU221209P000240002022-11-21 3:32PM EST24.000.050.000.150.00--45129.30%
SU221209P000280002022-12-02 11:29AM EST28.000.050.000.150.00-101262.11%
SU221209P000290002022-12-02 3:48PM EST29.000.050.050.150.00-12855.86%
SU221209P000295002022-12-05 3:39PM EST29.500.100.100.15-0.05-33.33%1320046.09%
SU221209P000300002022-12-05 2:25PM EST30.000.150.150.25-0.01-6.25%19640545.12%
SU221209P000305002022-12-05 2:50PM EST30.500.270.300.40+0.05+22.73%7548544.34%
SU221209P000310002022-12-05 3:43PM EST31.000.550.500.60+0.20+57.14%13181843.16%
SU221209P000315002022-12-05 3:43PM EST31.500.800.750.85+0.32+66.67%571,20641.02%
SU221209P000320002022-12-05 2:42PM EST32.001.001.101.20+0.30+42.86%9613141.60%
SU221209P000325002022-12-05 3:34PM EST32.501.441.501.65+0.44+44.00%911247.07%
SU221209P000330002022-12-05 2:51PM EST33.001.851.952.10+0.45+32.14%315650.59%
SU221209P000335002022-12-05 2:00PM EST33.502.062.402.55+0.36+21.18%1437651.95%
SU221209P000340002022-12-05 3:01PM EST34.002.752.903.10+0.91+49.46%1037050.00%
SU221209P000345002022-12-05 1:32PM EST34.503.023.403.60+0.79+35.43%612056.25%
SU221209P000350002022-11-30 3:24PM EST35.002.553.904.000.00-4132162.11%
SU221209P000355002022-11-30 12:51PM EST35.503.104.204.700.00-840100.78%
SU221209P000360002022-12-01 11:12AM EST36.003.104.805.000.00-713573.44%
SU221209P000365002022-11-30 1:06PM EST36.503.905.305.600.00--699.80%
SU221209P000370002022-12-02 9:55AM EST37.004.405.806.100.00-11450.00%
SU221209P000375002022-12-05 2:14PM EST37.506.126.306.70+1.42+30.21%11989.06%
SU221209P000380002022-11-29 10:51AM EST38.004.506.807.200.00--1994.53%
SU221209P000390002022-12-05 10:15AM EST39.006.907.808.10-0.07-1.00%5350.00%
SU221209P000395002022-11-28 3:08PM EST39.505.608.308.600.00--150.00%
SU221209P000405002022-11-30 9:51AM EST40.507.509.309.600.00--050.00%
SU221209P000410002022-11-30 10:53AM EST41.008.209.8010.200.00--12121.88%