Singapore markets closed

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.62+0.02 (+0.06%)
At close: 04:00PM EST
34.99 +0.37 (+1.07%)
After hours: 07:12PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU250117C000150002023-01-25 9:57AM EST15.0018.0019.4020.000.00-221040.04%
SU250117C000180002022-12-15 1:40PM EST18.0013.7014.6515.750.00-1120.00%
SU250117C000200002023-01-09 12:53PM EST20.0013.2015.0515.600.00-203336.67%
SU250117C000230002022-10-21 9:11AM EST23.0012.7014.6015.100.00-104051.15%
SU250117C000250002023-01-11 12:59PM EST25.0011.2511.2511.85+1.40+14.21%312735.45%
SU250117C000280002023-01-18 1:54PM EST28.008.709.4510.000.00-20025535.39%
SU250117C000300002023-01-24 12:49PM EST30.007.988.308.750.00-123134.41%
SU250117C000320002023-01-26 3:51PM EST32.007.487.207.750.00-64334.35%
SU250117C000350002023-01-26 2:54PM EST35.006.005.956.450.00-1515334.33%
SU250117C000370002023-01-13 1:57PM EST37.005.105.155.550.00-43133.54%
SU250117C000400002023-01-27 9:47AM EST40.004.404.104.55+0.06+1.38%105133.37%
SU250117C000420002023-01-27 1:14PM EST42.003.853.504.00+0.37+10.63%329333.39%
SU250117C000450002023-01-09 1:00PM EST45.002.912.693.250.00-963733.15%
SU250117C000500002023-01-27 3:20PM EST50.001.861.842.34-0.35-15.84%224133.15%
SU250117C000550002023-01-25 9:42AM EST55.001.301.221.620.00-103132.69%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU250117P000150002023-01-20 12:33PM EST15.000.780.490.690.00-497346.66%
SU250117P000180002023-01-20 12:08PM EST18.001.210.811.020.00-211542.73%
SU250117P000200002023-01-17 2:05PM EST20.001.731.121.350.00-15641.04%
SU250117P000230002023-01-26 11:27AM EST23.001.751.631.94-0.30-14.63%2020838.50%
SU250117P000250002022-12-22 10:18AM EST25.004.102.863.450.00-517344.61%
SU250117P000280002022-12-07 1:46PM EST28.005.814.805.250.00-507047.39%
SU250117P000300002023-01-10 10:37AM EST30.006.003.804.150.00-213134.57%
SU250117P000320002023-01-25 1:26PM EST32.005.504.505.000.00-17433.67%
SU250117P000350002023-01-25 1:32PM EST35.007.056.056.450.00-44332.36%
SU250117P000370002022-11-30 10:29AM EST37.009.909.8010.100.00-1644.90%
SU250117P000400002023-01-18 10:30AM EST40.0010.408.909.300.00--230.15%
SU250117P000450002023-01-17 10:03AM EST45.0014.3112.2512.700.00-1928.02%