Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,023.38 -138.67 (-0.60%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU250117C00015000 | 2023-01-25 9:57AM EST | 15.00 | 18.00 | 19.40 | 20.00 | 0.00 | - | 2 | 210 | 40.04% |
| SU250117C00018000 | 2022-12-15 1:40PM EST | 18.00 | 13.70 | 14.65 | 15.75 | 0.00 | - | 1 | 12 | 0.00% |
| SU250117C00020000 | 2023-01-09 12:53PM EST | 20.00 | 13.20 | 15.05 | 15.60 | 0.00 | - | 20 | 33 | 36.67% |
| SU250117C00023000 | 2022-10-21 9:11AM EST | 23.00 | 12.70 | 14.60 | 15.10 | 0.00 | - | 10 | 40 | 51.15% |
| SU250117C00025000 | 2023-01-11 12:59PM EST | 25.00 | 11.25 | 11.25 | 11.85 | +1.40 | +14.21% | 3 | 127 | 35.45% |
| SU250117C00028000 | 2023-01-18 1:54PM EST | 28.00 | 8.70 | 9.45 | 10.00 | 0.00 | - | 200 | 255 | 35.39% |
| SU250117C00030000 | 2023-01-24 12:49PM EST | 30.00 | 7.98 | 8.30 | 8.75 | 0.00 | - | 1 | 231 | 34.41% |
| SU250117C00032000 | 2023-01-26 3:51PM EST | 32.00 | 7.48 | 7.20 | 7.75 | 0.00 | - | 6 | 43 | 34.35% |
| SU250117C00035000 | 2023-01-26 2:54PM EST | 35.00 | 6.00 | 5.95 | 6.45 | 0.00 | - | 15 | 153 | 34.33% |
| SU250117C00037000 | 2023-01-13 1:57PM EST | 37.00 | 5.10 | 5.15 | 5.55 | 0.00 | - | 4 | 31 | 33.54% |
| SU250117C00040000 | 2023-01-27 9:47AM EST | 40.00 | 4.40 | 4.10 | 4.55 | +0.06 | +1.38% | 10 | 51 | 33.37% |
| SU250117C00042000 | 2023-01-27 1:14PM EST | 42.00 | 3.85 | 3.50 | 4.00 | +0.37 | +10.63% | 3 | 293 | 33.39% |
| SU250117C00045000 | 2023-01-09 1:00PM EST | 45.00 | 2.91 | 2.69 | 3.25 | 0.00 | - | 9 | 637 | 33.15% |
| SU250117C00050000 | 2023-01-27 3:20PM EST | 50.00 | 1.86 | 1.84 | 2.34 | -0.35 | -15.84% | 2 | 241 | 33.15% |
| SU250117C00055000 | 2023-01-25 9:42AM EST | 55.00 | 1.30 | 1.22 | 1.62 | 0.00 | - | 10 | 31 | 32.69% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU250117P00015000 | 2023-01-20 12:33PM EST | 15.00 | 0.78 | 0.49 | 0.69 | 0.00 | - | 4 | 973 | 46.66% |
| SU250117P00018000 | 2023-01-20 12:08PM EST | 18.00 | 1.21 | 0.81 | 1.02 | 0.00 | - | 2 | 115 | 42.73% |
| SU250117P00020000 | 2023-01-17 2:05PM EST | 20.00 | 1.73 | 1.12 | 1.35 | 0.00 | - | 1 | 56 | 41.04% |
| SU250117P00023000 | 2023-01-26 11:27AM EST | 23.00 | 1.75 | 1.63 | 1.94 | -0.30 | -14.63% | 20 | 208 | 38.50% |
| SU250117P00025000 | 2022-12-22 10:18AM EST | 25.00 | 4.10 | 2.86 | 3.45 | 0.00 | - | 5 | 173 | 44.61% |
| SU250117P00028000 | 2022-12-07 1:46PM EST | 28.00 | 5.81 | 4.80 | 5.25 | 0.00 | - | 50 | 70 | 47.39% |
| SU250117P00030000 | 2023-01-10 10:37AM EST | 30.00 | 6.00 | 3.80 | 4.15 | 0.00 | - | 2 | 131 | 34.57% |
| SU250117P00032000 | 2023-01-25 1:26PM EST | 32.00 | 5.50 | 4.50 | 5.00 | 0.00 | - | 1 | 74 | 33.67% |
| SU250117P00035000 | 2023-01-25 1:32PM EST | 35.00 | 7.05 | 6.05 | 6.45 | 0.00 | - | 4 | 43 | 32.36% |
| SU250117P00037000 | 2022-11-30 10:29AM EST | 37.00 | 9.90 | 9.80 | 10.10 | 0.00 | - | 1 | 6 | 44.90% |
| SU250117P00040000 | 2023-01-18 10:30AM EST | 40.00 | 10.40 | 8.90 | 9.30 | 0.00 | - | - | 2 | 30.15% |
| SU250117P00045000 | 2023-01-17 10:03AM EST | 45.00 | 14.31 | 12.25 | 12.70 | 0.00 | - | 1 | 9 | 28.02% |
© 2023 Yahoo. All rights reserved.
