Singapore markets closed

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.34-0.38 (-1.09%)
At close: 04:00PM EST
34.27 -0.07 (-0.20%)
Pre-market: 07:52AM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240119C000030002023-01-24 10:19AM EST3.0030.490.000.000.00-11400.00%
SU240119C000050002022-08-31 1:27PM EST5.0027.6023.2023.400.00-3500.00%
SU240119C000080002022-08-11 10:45AM EST8.0023.4823.6024.000.00-500.00%
SU240119C000100002023-01-17 2:04PM EST10.0022.800.000.000.00-23930.00%
SU240119C000130002022-09-06 11:42AM EST13.0018.6020.0020.200.00-2100.00%
SU240119C000150002023-01-31 10:31AM EST15.0019.180.000.000.00-1410.00%
SU240119C000170002023-01-31 2:17PM EST17.0017.650.000.000.00-51,3940.00%
SU240119C000200002023-02-01 9:51AM EST20.0015.080.000.000.00-81,5830.00%
SU240119C000220002023-01-31 9:30AM EST22.0012.520.000.000.00-16070.00%
SU240119C000250002023-01-27 10:20AM EST25.0011.200.000.000.00-12,4380.00%
SU240119C000270002023-02-01 3:49PM EST27.009.000.000.000.00-13090.00%
SU240119C000300002023-01-30 3:36PM EST30.006.700.000.000.00-29330.00%
SU240119C000320002023-01-31 1:03PM EST32.005.700.000.000.00-151,7860.00%
SU240119C000350002023-02-01 3:15PM EST35.004.150.000.000.00-417,1010.78%
SU240119C000370002023-02-01 9:56AM EST37.003.500.000.000.00-67,9281.56%
SU240119C000400002023-02-01 12:51PM EST40.002.100.000.000.00-3173,5063.13%
SU240119C000420002023-01-31 3:42PM EST42.001.900.000.000.00-101,0266.25%
SU240119C000450002023-01-27 11:26AM EST45.001.300.000.000.00-132,2406.25%
SU240119C000470002023-01-27 10:07AM EST47.001.090.000.000.00-32776.25%
SU240119C000500002023-02-01 12:14PM EST50.000.560.000.000.00-26,9056.25%
SU240119C000550002023-01-30 9:30AM EST55.000.320.000.000.00-17,10212.50%
SU240119C000600002023-01-30 12:17PM EST60.000.200.000.000.00-1160312.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240119P000030002022-07-19 2:00PM EST3.000.050.000.200.00-13364126.17%
SU240119P000050002022-08-25 2:02PM EST5.000.110.000.250.00-10149102.15%
SU240119P000080002023-01-25 9:32AM EST8.000.140.000.000.00-15021025.00%
SU240119P000100002023-01-05 11:25AM EST10.000.160.000.000.00-237025.00%
SU240119P000130002023-01-13 11:31AM EST13.000.250.000.000.00-1016725.00%
SU240119P000150002023-01-20 12:38PM EST15.000.250.000.000.00-23,92925.00%
SU240119P000170002023-02-01 1:28PM EST17.000.350.000.000.00-5433412.50%
SU240119P000200002023-02-01 2:04PM EST20.000.570.000.000.00-50092912.50%
SU240119P000220002023-01-26 12:52PM EST22.000.760.000.000.00-320912.50%
SU240119P000250002023-02-01 2:27PM EST25.001.280.000.000.00-609306.25%
SU240119P000270002023-01-27 2:13PM EST27.001.560.000.000.00-11166.25%
SU240119P000300002023-02-01 11:32AM EST30.002.550.000.000.00-23353.13%
SU240119P000320002023-02-01 11:41AM EST32.003.350.000.000.00-293181.56%
SU240119P000350002023-02-01 11:20AM EST35.004.700.000.000.00-61,0440.00%
SU240119P000370002023-01-31 10:26AM EST37.005.900.000.000.00-11580.00%
SU240119P000400002023-01-26 3:32PM EST40.007.600.000.000.00-61,6120.00%
SU240119P000420002023-01-27 3:02PM EST42.008.800.000.000.00-6420.00%
SU240119P000450002023-01-17 10:02AM EST45.0013.100.000.000.00-1550.00%
SU240119P000470002023-01-26 9:41AM EST47.0014.000.000.000.00-100.00%
SU240119P000500002022-09-06 11:12AM EST50.0019.8018.3018.600.00-1252.01%
SU240119P000600002022-11-09 3:38PM EST60.0025.9030.0030.900.00-10080.02%