Singapore markets closed

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.74+0.50 (+1.65%)
At close: 04:00PM EST
30.80 +0.06 (+0.20%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240719C000150002023-12-01 3:28PM EST15.0018.2115.7516.200.00-1258.20%
SU240719C000180002023-11-30 3:24PM EST18.0015.3312.8013.100.00-4450.10%
SU240719C000200002023-11-28 11:35AM EST20.0012.8510.9511.400.00-7524250.05%
SU240719C000230002023-12-07 2:23PM EST23.007.858.258.700.00-530643.12%
SU240719C000250002023-10-10 10:14AM EST25.009.628.608.750.00-27862.01%
SU240719C000280002023-12-07 2:23PM EST28.004.164.554.650.00-8625833.84%
SU240719C000300002023-12-07 11:31AM EST30.003.083.353.450.00-182,52232.45%
SU240719C000320002023-12-06 3:48PM EST32.002.202.372.440.00-839331.03%
SU240719C000350002023-12-07 10:39AM EST35.001.301.321.38+0.10+8.33%101,79829.83%
SU240719C000370002023-12-07 1:34PM EST37.000.760.860.910.00-3,0008,60529.30%
SU240719C000400002023-12-07 3:42PM EST40.000.410.430.480.00-1148929.00%
SU240719C000420002023-12-06 1:47PM EST42.000.300.270.310.00-232028.93%
SU240719C000450002023-12-07 9:30AM EST45.000.150.130.160.00-525829.00%
SU240719C000470002023-11-29 10:36AM EST47.000.160.070.120.00-24429.88%
SU240719C000500002023-11-24 11:17AM EST50.000.100.030.080.00-312731.06%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240719P000150002023-10-25 9:51AM EST15.000.140.000.500.00-100058.98%
SU240719P000180002023-11-29 1:10PM EST18.000.120.000.500.00-329354.74%
SU240719P000200002023-12-08 2:15PM EST20.000.230.210.25+0.06+35.29%215138.33%
SU240719P000230002023-12-08 2:15PM EST23.000.510.490.52-0.03-5.56%139434.67%
SU240719P000250002023-12-08 9:32AM EST25.000.900.800.84-0.05-5.26%543732.79%
SU240719P000280002023-12-08 10:35AM EST28.001.611.571.66-0.19-10.56%32,24330.91%
SU240719P000300002023-12-06 3:56PM EST30.002.552.342.400.00-2881829.15%
SU240719P000320002023-12-07 1:34PM EST32.003.673.303.450.00-3,0003,92228.44%
SU240719P000350002023-10-16 10:17AM EST35.003.653.853.950.00-342,4990.00%
SU240719P000370002023-12-05 10:03AM EST37.005.456.656.900.00-6534325.59%
SU240719P000400002023-12-06 3:51PM EST40.009.739.159.750.00-229829.20%
SU240719P000420002023-12-06 3:51PM EST42.0011.6511.2011.550.00-28828.52%
SU240719P000450002023-09-14 8:51AM EST45.0010.3511.0511.200.00-9110.00%
SU240719P000470002023-09-14 10:45AM EST47.0012.1512.9013.050.00--100.00%
SU240719P000500002023-11-28 2:10PM EST50.0017.5019.1519.350.00--031.84%