Singapore markets open in 3 hours 29 minutes

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
33.63-0.18 (-0.53%)
At close: 04:00PM EST
33.46 -0.16 (-0.46%)
After hours: 04:11PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240621C000200002024-01-04 3:03PM EST20.0013.8511.1513.300.00-28190.00%
SU240621C000230002024-02-02 9:51AM EST23.009.609.0512.200.00-206084.42%
SU240621C000240002024-01-22 9:53AM EST24.007.909.359.550.00--10.00%
SU240621C000250002024-01-29 11:10AM EST25.008.057.909.450.00-25155.27%
SU240621C000260002024-01-23 10:16AM EST26.006.347.657.850.00-165633.40%
SU240621C000270002024-02-23 2:40PM EST27.007.146.007.650.00-11,45749.32%
SU240621C000280002024-02-15 11:45AM EST28.005.405.906.000.00-10076330.08%
SU240621C000290002024-02-21 9:45AM EST29.004.605.005.150.00-145229.30%
SU240621C000300002024-02-23 1:04PM EST30.004.513.954.350.00-31,17128.59%
SU240621C000310002024-02-26 3:33PM EST31.003.853.503.600.00-19138827.81%
SU240621C000320002024-02-26 12:50PM EST32.003.062.832.890.00-252,34926.71%
SU240621C000330002024-02-27 1:06PM EST33.002.362.242.29-0.10-4.07%732,36426.17%
SU240621C000340002024-02-27 3:45PM EST34.001.741.731.78-0.16-8.42%862,34825.78%
SU240621C000350002024-02-27 2:01PM EST35.001.351.271.35-0.10-6.90%1161,10625.42%
SU240621C000360002024-02-27 12:51PM EST36.001.010.961.15-0.12-10.62%2170127.22%
SU240621C000370002024-02-27 12:35PM EST37.000.730.690.73-0.06-7.59%562924.90%
SU240621C000380002024-02-26 9:33AM EST38.000.500.490.530.00-102,97124.88%
SU240621C000390002024-02-26 2:45PM EST39.000.410.340.380.00-20030024.90%
SU240621C000400002024-02-26 10:08AM EST40.000.330.240.270.00-638324.95%
SU240621C000410002024-02-23 10:47AM EST41.000.240.170.190.00-8512325.00%
SU240621C000420002024-02-20 1:00PM EST42.000.120.110.140.00-15925.39%
SU240621C000450002024-02-20 10:08AM EST45.000.060.020.090.00-824528.71%
SU240621C000500002024-01-02 11:14AM EST50.000.110.010.240.00-101044.14%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240621P000200002024-01-03 12:50PM EST20.000.080.020.150.00-2554.69%
SU240621P000230002024-02-22 12:43PM EST23.000.080.020.330.00-11150.39%
SU240621P000240002024-01-19 1:32PM EST24.000.350.120.160.00-3338.57%
SU240621P000250002024-02-05 1:12PM EST25.000.300.110.140.00-1014933.69%
SU240621P000260002024-02-26 3:46PM EST26.000.160.160.190.00-1,0051,06332.23%
SU240621P000270002024-02-22 12:40PM EST27.000.310.230.260.00-319730.96%
SU240621P000280002024-02-16 12:23PM EST28.000.500.340.370.00-1320130.08%
SU240621P000290002024-02-26 1:57PM EST29.000.480.490.520.00-362029.30%
SU240621P000300002024-02-27 2:11PM EST30.000.720.690.72+0.06+9.09%855628.61%
SU240621P000310002024-02-26 10:47AM EST31.000.900.960.990.00-11,70328.13%
SU240621P000320002024-02-27 12:49PM EST32.001.291.291.33+0.03+2.38%701,34927.71%
SU240621P000330002024-02-27 12:36PM EST33.001.691.711.75-0.05-2.87%12945727.39%
SU240621P000340002024-02-27 12:42PM EST34.002.182.202.25+0.01+0.46%9658827.12%
SU240621P000350002024-02-27 12:29PM EST35.002.772.792.83+0.06+2.21%8245926.91%
SU240621P000360002024-02-27 3:58PM EST36.003.503.403.50-0.65-15.66%156926.95%
SU240621P000370002024-02-08 2:37PM EST37.005.384.154.250.00-24127.25%
SU240621P000380002024-02-23 10:46AM EST38.004.904.955.050.00-25427.54%
SU240621P000390002024-01-04 9:55AM EST39.005.906.157.350.00--450.73%