Singapore markets closed
Straits Times Index
3,363.68 -13.97 (-0.41%) S&P 500
4,119.21 +42.61 (+1.05%) Dow
34,092.96 +6.92 (+0.02%) Nasdaq
11,816.32 +231.77 (+2.00%) BTC-USD
23,808.36 +726.24 (+3.15%) CMC Crypto 200
543.71 +301.03 (+124.04%)
Suncor Energy Inc. (SU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240119C00003000 | 2023-01-24 10:19AM EST | 3.00 | 30.49 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| SU240119C00005000 | 2022-08-31 1:27PM EST | 5.00 | 27.60 | 23.20 | 23.40 | 0.00 | - | 35 | 0 | 0.00% |
| SU240119C00008000 | 2022-08-11 10:45AM EST | 8.00 | 23.48 | 23.60 | 24.00 | 0.00 | - | 5 | 0 | 0.00% |
| SU240119C00010000 | 2023-01-17 2:04PM EST | 10.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 23 | 93 | 0.00% |
| SU240119C00013000 | 2022-09-06 11:42AM EST | 13.00 | 18.60 | 20.00 | 20.20 | 0.00 | - | 2 | 10 | 0.00% |
| SU240119C00015000 | 2023-01-31 10:31AM EST | 15.00 | 19.18 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| SU240119C00017000 | 2023-01-31 2:17PM EST | 17.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 5 | 1,394 | 0.00% |
| SU240119C00020000 | 2023-02-01 9:51AM EST | 20.00 | 15.08 | 0.00 | 0.00 | 0.00 | - | 8 | 1,583 | 0.00% |
| SU240119C00022000 | 2023-01-31 9:30AM EST | 22.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 1 | 607 | 0.00% |
| SU240119C00025000 | 2023-01-27 10:20AM EST | 25.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,438 | 0.00% |
| SU240119C00027000 | 2023-02-01 3:49PM EST | 27.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 309 | 0.00% |
| SU240119C00030000 | 2023-01-30 3:36PM EST | 30.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 933 | 0.00% |
| SU240119C00032000 | 2023-01-31 1:03PM EST | 32.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 15 | 1,786 | 0.00% |
| SU240119C00035000 | 2023-02-01 3:15PM EST | 35.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 17,101 | 0.78% |
| SU240119C00037000 | 2023-02-01 9:56AM EST | 37.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 7,928 | 1.56% |
| SU240119C00040000 | 2023-02-01 12:51PM EST | 40.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 317 | 3,506 | 3.13% |
| SU240119C00042000 | 2023-01-31 3:42PM EST | 42.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 1,026 | 6.25% |
| SU240119C00045000 | 2023-01-27 11:26AM EST | 45.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 13 | 2,240 | 6.25% |
| SU240119C00047000 | 2023-01-27 10:07AM EST | 47.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 3 | 277 | 6.25% |
| SU240119C00050000 | 2023-02-01 12:14PM EST | 50.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 6,905 | 6.25% |
| SU240119C00055000 | 2023-01-30 9:30AM EST | 55.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 7,102 | 12.50% |
| SU240119C00060000 | 2023-01-30 12:17PM EST | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 603 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240119P00003000 | 2022-07-19 2:00PM EST | 3.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 13 | 364 | 126.17% |
| SU240119P00005000 | 2022-08-25 2:02PM EST | 5.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 10 | 149 | 102.15% |
| SU240119P00008000 | 2023-01-25 9:32AM EST | 8.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 150 | 210 | 25.00% |
| SU240119P00010000 | 2023-01-05 11:25AM EST | 10.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 370 | 25.00% |
| SU240119P00013000 | 2023-01-13 11:31AM EST | 13.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 167 | 25.00% |
| SU240119P00015000 | 2023-01-20 12:38PM EST | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3,929 | 25.00% |
| SU240119P00017000 | 2023-02-01 1:28PM EST | 17.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 54 | 334 | 12.50% |
| SU240119P00020000 | 2023-02-01 2:04PM EST | 20.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 500 | 929 | 12.50% |
| SU240119P00022000 | 2023-01-26 12:52PM EST | 22.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 209 | 12.50% |
| SU240119P00025000 | 2023-02-01 2:27PM EST | 25.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 60 | 930 | 6.25% |
| SU240119P00027000 | 2023-01-27 2:13PM EST | 27.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 6.25% |
| SU240119P00030000 | 2023-02-01 11:32AM EST | 30.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 335 | 3.13% |
| SU240119P00032000 | 2023-02-01 11:41AM EST | 32.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 29 | 318 | 1.56% |
| SU240119P00035000 | 2023-02-01 11:20AM EST | 35.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 1,044 | 0.00% |
| SU240119P00037000 | 2023-01-31 10:26AM EST | 37.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| SU240119P00040000 | 2023-01-26 3:32PM EST | 40.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 1,612 | 0.00% |
| SU240119P00042000 | 2023-01-27 3:02PM EST | 42.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 0.00% |
| SU240119P00045000 | 2023-01-17 10:02AM EST | 45.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| SU240119P00047000 | 2023-01-26 9:41AM EST | 47.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU240119P00050000 | 2022-09-06 11:12AM EST | 50.00 | 19.80 | 18.30 | 18.60 | 0.00 | - | 1 | 2 | 52.01% |
| SU240119P00060000 | 2022-11-09 3:38PM EST | 60.00 | 25.90 | 30.00 | 30.90 | 0.00 | - | 10 | 0 | 80.02% |
© 2023 Yahoo. All rights reserved.
