Singapore markets closed

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.62+0.02 (+0.06%)
At close: 04:00PM EST
34.99 +0.37 (+1.07%)
After hours: 07:12PM EST
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU231020C000150002022-12-01 9:30AM EST15.0017.9916.8017.200.00-260.00%
SU231020C000200002023-01-20 11:52AM EST20.0013.6014.6015.100.00-11848.93%
SU231020C000230002023-01-24 12:05PM EST23.0011.2011.9512.300.00-1427942.90%
SU231020C000250002023-01-25 1:32PM EST25.009.4010.2010.600.00-11341.16%
SU231020C000280002023-01-24 12:49PM EST28.007.387.908.200.00-18338.38%
SU231020C000300002023-01-26 3:50PM EST30.006.506.456.700.00-13936.27%
SU231020C000320002023-01-23 10:45AM EST32.004.885.205.400.00-108734.99%
SU231020C000350002023-01-25 9:47AM EST35.003.003.503.800.00-111,85733.74%
SU231020C000370002023-01-26 10:54AM EST37.002.482.632.940.00-29133.06%
SU231020C000400002023-01-27 12:15PM EST40.001.821.661.97+0.04+2.25%323432.52%
SU231020C000420002023-01-27 10:05AM EST42.001.501.201.46+0.15+11.11%210131.97%
SU231020C000450002023-01-23 3:48PM EST45.000.850.720.920.00-427931.47%
SU231020C000470002022-12-08 10:19AM EST47.000.900.630.770.00-23332.62%
SU231020C000500002023-01-20 10:50AM EST50.000.390.320.430.00-166031.35%
SU231020C000550002022-11-23 10:37AM EST55.001.130.250.450.00-112937.33%
SU231020C000600002023-01-23 12:33PM EST60.000.150.000.290.00-8115538.53%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU231020P000150002023-01-11 2:58PM EST15.000.280.000.310.00-215054.88%
SU231020P000180002023-01-24 10:24AM EST18.000.300.160.420.00-1026650.20%
SU231020P000200002023-01-23 1:35PM EST20.000.420.280.380.00-1027546.14%
SU231020P000230002023-01-27 10:37AM EST23.000.550.500.62-1.07-66.05%512941.75%
SU231020P000250002023-01-27 12:31PM EST25.000.900.690.89-0.03-3.23%331839.75%
SU231020P000280002023-01-26 3:09PM EST28.001.411.271.470.00-23037.09%
SU231020P000300002023-01-27 12:26PM EST30.001.931.741.95-0.36-15.72%3322634.95%
SU231020P000320002023-01-18 12:11PM EST32.003.552.412.720.00-11,07234.45%
SU231020P000350002022-12-27 10:56AM EST35.006.253.804.050.00-253432.65%
SU231020P000370002023-01-12 3:57PM EST37.006.914.905.100.00-256331.20%
SU231020P000400002023-01-20 2:54PM EST40.008.386.757.050.00-252629.77%
SU231020P000420002022-07-11 1:03PM EST42.0013.0013.2013.500.00--171.80%
SU231020P000450002022-12-13 10:01AM EST45.0014.3413.1513.450.00-51051.66%
SU231020P000550002022-07-06 10:17AM EST55.0024.8525.2025.600.00-10986.60%