SU - Suncor Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240119C000030002023-03-09 11:10AM EDT3.0031.6528.4528.850.00-110.00%
SU240119C000050002022-08-31 2:27PM EDT5.0027.6023.2023.400.00-3500.00%
SU240119C000080002023-03-01 4:53PM EDT8.0026.2222.9523.300.00-530204.79%
SU240119C000100002023-05-24 2:09PM EDT10.0018.9018.4018.700.00-47150.00%
SU240119C000130002023-03-06 3:17PM EDT13.0022.3618.8019.150.00-49154.25%
SU240119C000150002023-03-27 10:54AM EDT15.0014.5514.2514.550.00-15274.22%
SU240119C000170002023-05-15 2:03PM EDT17.0012.1511.5011.800.00-21,37944.58%
SU240119C000200002023-05-08 1:27PM EDT20.0010.608.909.100.00-11,52941.02%
SU240119C000220002023-05-01 10:55AM EDT22.009.807.257.550.00-157641.09%
SU240119C000230002023-05-26 1:24PM EDT23.006.306.456.70-0.70-10.00%61038.94%
SU240119C000240002023-05-04 9:53AM EDT24.006.205.756.000.00-22122438.62%
SU240119C000250002023-05-26 12:14PM EDT25.005.255.105.30-0.05-0.94%11,97337.74%
SU240119C000260002023-05-19 1:06PM EDT26.004.754.504.650.00-41036.99%
SU240119C000270002023-05-26 1:33PM EDT27.003.753.904.05-0.20-5.06%354036.28%
SU240119C000280002023-05-26 1:31PM EDT28.003.203.353.55-0.35-9.86%11036.21%
SU240119C000290002023-05-24 10:14AM EDT29.003.152.873.050.00-110235.60%
SU240119C000300002023-05-26 3:37PM EDT30.002.502.442.60+0.02+0.81%292,15835.03%
SU240119C000310002023-05-16 3:15PM EDT31.002.002.072.220.00--1034.74%
SU240119C000320002023-05-26 12:57PM EDT32.001.501.731.88-0.35-18.92%79,53234.40%
SU240119C000330002023-05-26 12:56PM EDT33.001.291.441.59-0.34-20.86%46034.20%
SU240119C000340002023-05-26 12:58PM EDT34.001.011.201.33-0.25-19.84%16633.89%
SU240119C000350002023-05-26 12:39PM EDT35.000.900.991.10-0.15-14.29%1622,31833.55%
SU240119C000360002023-05-25 2:20PM EDT36.000.850.810.930.00-2011,53533.57%
SU240119C000370002023-05-25 2:46PM EDT37.000.740.680.780.00-5608,63033.55%
SU240119C000380002023-05-26 2:07PM EDT38.000.510.560.65-0.09-15.00%401733.47%
SU240119C000400002023-05-26 12:40PM EDT40.000.350.390.45-0.07-16.67%1467,72033.40%
SU240119C000420002023-05-23 2:35PM EDT42.000.310.250.320.00-5197933.64%
SU240119C000450002023-05-18 9:30AM EDT45.000.200.160.200.00-42,41134.23%
SU240119C000470002023-04-18 2:02PM EDT47.000.430.040.430.00-329143.31%
SU240119C000500002023-05-09 3:29PM EDT50.000.160.030.250.00-57,33441.85%
SU240119C000550002023-05-03 3:57PM EDT55.000.060.000.320.00-27,48749.41%
SU240119C000600002023-05-01 1:52PM EDT60.000.060.000.300.00-254,94153.52%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240119P000030002022-07-19 3:00PM EDT3.000.050.000.200.00-13364146.09%
SU240119P000050002022-08-25 3:02PM EDT5.000.110.000.250.00-10149116.41%
SU240119P000080002023-01-25 10:32AM EDT8.000.140.000.200.00-15021082.42%
SU240119P000100002023-04-03 3:35PM EDT10.000.050.000.150.00-637065.43%
SU240119P000130002023-05-25 12:41PM EDT13.000.140.100.470.00-217365.04%
SU240119P000150002023-05-25 12:42PM EDT15.000.270.220.480.00-24,01057.47%
SU240119P000170002023-05-26 1:21PM EDT17.000.400.360.40+0.04+11.11%5070049.76%
SU240119P000200002023-05-26 1:20PM EDT20.000.720.670.74-0.01-1.37%113,59645.07%
SU240119P000210002023-05-26 12:35PM EDT21.000.840.800.89-0.05-5.62%108843.53%
SU240119P000220002023-05-25 11:26AM EDT22.001.100.981.080.00-1074442.31%
SU240119P000230002023-05-17 11:55AM EDT23.001.301.171.340.00-710841.72%
SU240119P000240002023-04-28 2:17PM EDT24.001.111.431.570.00-9012040.19%
SU240119P000250002023-05-25 12:39PM EDT25.001.891.761.880.00-201,85439.33%
SU240119P000260002023-05-09 12:33PM EDT26.002.082.082.230.00-110238.45%
SU240119P000270002023-05-23 2:40PM EDT27.002.292.462.600.00-1057937.35%
SU240119P000280002023-05-26 12:39PM EDT28.003.202.903.10+0.05+1.59%198237.23%
SU240119P000290002023-05-26 12:23PM EDT29.003.453.403.55-0.20-5.48%62336.06%
SU240119P000300002023-05-23 1:22PM EDT30.003.653.954.100.00-51,00735.50%
SU240119P000320002023-05-26 1:24PM EDT32.005.605.205.40+0.52+10.24%22,66835.11%
SU240119P000340002023-05-12 10:49AM EDT34.006.476.606.850.00--1034.67%
SU240119P000350002023-05-19 10:43AM EDT35.007.457.357.700.00-34,05835.40%
SU240119P000370002023-05-24 12:02PM EDT37.008.719.059.350.00-122135.23%
SU240119P000400002023-05-17 10:50AM EDT40.0012.2011.7012.000.00-12,41835.23%
SU240119P000420002023-05-04 10:19AM EDT42.0013.6013.5514.150.00-324441.36%
SU240119P000450002023-01-17 11:02AM EDT45.0013.1011.2511.500.00-1550.00%
SU240119P000470002023-02-22 12:21PM EDT47.0014.6517.9018.300.00-660.00%
SU240119P000500002022-09-06 12:12PM EDT50.0019.8018.3018.600.00-120.00%
SU240119P000600002022-11-09 4:38PM EDT60.0025.9030.0030.900.00-1000.00%