Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,014.91 -163.55 (-0.71%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Suncor Energy Inc. (SU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU231020C00015000 | 2022-12-01 9:30AM EST | 15.00 | 17.99 | 16.80 | 17.20 | 0.00 | - | 2 | 6 | 0.00% |
| SU231020C00020000 | 2023-01-20 11:52AM EST | 20.00 | 13.60 | 14.60 | 15.10 | 0.00 | - | 1 | 18 | 48.93% |
| SU231020C00023000 | 2023-01-24 12:05PM EST | 23.00 | 11.20 | 11.95 | 12.30 | 0.00 | - | 14 | 279 | 42.90% |
| SU231020C00025000 | 2023-01-25 1:32PM EST | 25.00 | 9.40 | 10.20 | 10.60 | 0.00 | - | 1 | 13 | 41.16% |
| SU231020C00028000 | 2023-01-24 12:49PM EST | 28.00 | 7.38 | 7.90 | 8.20 | 0.00 | - | 1 | 83 | 38.38% |
| SU231020C00030000 | 2023-01-26 3:50PM EST | 30.00 | 6.50 | 6.45 | 6.70 | 0.00 | - | 1 | 39 | 36.27% |
| SU231020C00032000 | 2023-01-23 10:45AM EST | 32.00 | 4.88 | 5.20 | 5.40 | 0.00 | - | 10 | 87 | 34.99% |
| SU231020C00035000 | 2023-01-25 9:47AM EST | 35.00 | 3.00 | 3.50 | 3.80 | 0.00 | - | 1 | 11,857 | 33.74% |
| SU231020C00037000 | 2023-01-26 10:54AM EST | 37.00 | 2.48 | 2.63 | 2.94 | 0.00 | - | 2 | 91 | 33.06% |
| SU231020C00040000 | 2023-01-27 12:15PM EST | 40.00 | 1.82 | 1.66 | 1.97 | +0.04 | +2.25% | 3 | 234 | 32.52% |
| SU231020C00042000 | 2023-01-27 10:05AM EST | 42.00 | 1.50 | 1.20 | 1.46 | +0.15 | +11.11% | 2 | 101 | 31.97% |
| SU231020C00045000 | 2023-01-23 3:48PM EST | 45.00 | 0.85 | 0.72 | 0.92 | 0.00 | - | 4 | 279 | 31.47% |
| SU231020C00047000 | 2022-12-08 10:19AM EST | 47.00 | 0.90 | 0.63 | 0.77 | 0.00 | - | 2 | 33 | 32.62% |
| SU231020C00050000 | 2023-01-20 10:50AM EST | 50.00 | 0.39 | 0.32 | 0.43 | 0.00 | - | 16 | 60 | 31.35% |
| SU231020C00055000 | 2022-11-23 10:37AM EST | 55.00 | 1.13 | 0.25 | 0.45 | 0.00 | - | 1 | 129 | 37.33% |
| SU231020C00060000 | 2023-01-23 12:33PM EST | 60.00 | 0.15 | 0.00 | 0.29 | 0.00 | - | 81 | 155 | 38.53% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU231020P00015000 | 2023-01-11 2:58PM EST | 15.00 | 0.28 | 0.00 | 0.31 | 0.00 | - | 2 | 150 | 54.88% |
| SU231020P00018000 | 2023-01-24 10:24AM EST | 18.00 | 0.30 | 0.16 | 0.42 | 0.00 | - | 10 | 266 | 50.20% |
| SU231020P00020000 | 2023-01-23 1:35PM EST | 20.00 | 0.42 | 0.28 | 0.38 | 0.00 | - | 10 | 275 | 46.14% |
| SU231020P00023000 | 2023-01-27 10:37AM EST | 23.00 | 0.55 | 0.50 | 0.62 | -1.07 | -66.05% | 5 | 129 | 41.75% |
| SU231020P00025000 | 2023-01-27 12:31PM EST | 25.00 | 0.90 | 0.69 | 0.89 | -0.03 | -3.23% | 3 | 318 | 39.75% |
| SU231020P00028000 | 2023-01-26 3:09PM EST | 28.00 | 1.41 | 1.27 | 1.47 | 0.00 | - | 2 | 30 | 37.09% |
| SU231020P00030000 | 2023-01-27 12:26PM EST | 30.00 | 1.93 | 1.74 | 1.95 | -0.36 | -15.72% | 33 | 226 | 34.95% |
| SU231020P00032000 | 2023-01-18 12:11PM EST | 32.00 | 3.55 | 2.41 | 2.72 | 0.00 | - | 1 | 1,072 | 34.45% |
| SU231020P00035000 | 2022-12-27 10:56AM EST | 35.00 | 6.25 | 3.80 | 4.05 | 0.00 | - | 25 | 34 | 32.65% |
| SU231020P00037000 | 2023-01-12 3:57PM EST | 37.00 | 6.91 | 4.90 | 5.10 | 0.00 | - | 25 | 63 | 31.20% |
| SU231020P00040000 | 2023-01-20 2:54PM EST | 40.00 | 8.38 | 6.75 | 7.05 | 0.00 | - | 25 | 26 | 29.77% |
| SU231020P00042000 | 2022-07-11 1:03PM EST | 42.00 | 13.00 | 13.20 | 13.50 | 0.00 | - | - | 1 | 71.80% |
| SU231020P00045000 | 2022-12-13 10:01AM EST | 45.00 | 14.34 | 13.15 | 13.45 | 0.00 | - | 5 | 10 | 51.66% |
| SU231020P00055000 | 2022-07-06 10:17AM EST | 55.00 | 24.85 | 25.20 | 25.60 | 0.00 | - | 10 | 9 | 86.60% |
© 2023 Yahoo. All rights reserved.
