Singapore markets close in 3 hours 55 minutes

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.99+0.41 (+1.26%)
At close: 04:00PM EST
33.00 +0.01 (+0.03%)
After hours: 06:26PM EST
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU231201C000240002023-11-07 2:05PM EST24.008.558.959.200.00--0350.00%
SU231201C000250002023-11-28 1:53PM EST25.007.707.808.050.00-80292.19%
SU231201C000260002023-11-07 12:30PM EST26.006.406.707.250.00--0356.25%
SU231201C000270002023-11-08 3:13PM EST27.004.355.806.300.00--0221.88%
SU231201C000280002023-11-29 3:20PM EST28.005.004.955.050.00-450140.63%
SU231201C000290002023-11-29 3:20PM EST29.003.953.954.050.00-860112.50%
SU231201C000300002023-11-29 3:35PM EST30.002.981.803.100.00-1570141.41%
SU231201C000310002023-11-29 3:35PM EST31.001.981.902.800.00-2060160.94%
SU231201C000315002023-11-29 3:20PM EST31.501.441.471.610.00-85067.19%
SU231201C000320002023-11-29 3:35PM EST32.001.200.961.20+0.25+26.32%101160.16%
SU231201C000325002023-11-30 11:30AM EST32.500.370.551.14-0.08-17.78%38570382.81%
SU231201C000330002023-11-30 3:46PM EST33.000.190.200.25-0.03-13.64%97673737.11%
SU231201C000335002023-11-30 2:09PM EST33.500.060.040.24-0.04-40.00%2475,72964.84%
SU231201C000340002023-11-30 2:09PM EST34.000.020.000.03-0.02-50.00%2387142.19%
SU231201C000345002023-11-30 10:15AM EST34.500.030.000.03+0.01+50.00%111050.00%
SU231201C000350002023-11-30 10:17AM EST35.000.020.000.03-0.01-33.33%11,17162.50%
SU231201C000355002023-11-22 1:00PM EST35.500.020.000.500.00-27149.22%
SU231201C000360002023-11-20 11:39AM EST36.000.050.000.160.00-631119.53%
SU231201C000365002023-11-20 10:35AM EST36.500.040.000.500.00--3183.20%
SU231201C000370002023-11-17 3:05PM EST37.000.050.000.100.00-272132.81%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU231201P000270002023-11-07 10:20AM EST27.000.050.000.010.00-12156.25%
SU231201P000280002023-11-22 3:41PM EST28.000.030.000.170.00-39203.13%
SU231201P000290002023-11-22 12:17PM EST29.000.040.000.010.00-586106.25%
SU231201P000295002023-11-27 3:46PM EST29.500.020.000.170.00-25150.00%
SU231201P000300002023-11-27 2:18PM EST30.000.040.000.040.00-68898.44%
SU231201P000305002023-11-30 3:31PM EST30.500.010.010.03-0.05-83.33%57282.81%
SU231201P000310002023-11-30 2:37PM EST31.000.020.010.05-0.02-50.00%917775.00%
SU231201P000315002023-11-30 2:09PM EST31.500.020.010.03-0.06-75.00%772,24554.69%
SU231201P000320002023-11-30 3:24PM EST32.000.030.020.03-0.08-72.73%271,29742.97%
SU231201P000325002023-11-30 2:27PM EST32.500.090.050.08-0.15-62.50%760037.11%
SU231201P000330002023-11-30 3:46PM EST33.000.210.211.08-0.29-58.00%1,51938292.97%
SU231201P000335002023-11-30 3:50PM EST33.500.590.520.59-0.88-59.86%2510837.11%
SU231201P000340002023-11-30 3:43PM EST34.000.950.971.10-0.47-33.10%357558.98%
SU231201P000345002023-11-29 12:21PM EST34.501.931.411.550.00-3760.94%
SU231201P000350002023-11-29 12:21PM EST35.002.420.562.120.00-123998.44%
SU231201P000355002023-11-17 2:23PM EST35.502.160.872.540.00-7784.38%
SU231201P000360002023-11-17 2:24PM EST36.002.591.363.050.00-1414102.34%
SU231201P000365002023-11-27 1:10PM EST36.504.653.453.600.00-283496.88%
SU231201P000370002023-11-28 10:25AM EST37.004.852.834.050.00-520126.56%
SU231201P000375002023-11-27 9:45AM EST37.505.404.454.550.00-1122139.06%
SU231201P000390002023-11-09 3:07PM EST39.006.605.906.050.00--2171.88%
SU231201P000400002023-11-28 9:41AM EST40.007.806.757.200.00-1113265.63%
SU231201P000410002023-11-27 10:08AM EST41.008.857.758.300.00-1134184.38%
SU231201P000420002023-11-21 9:46AM EST42.009.208.759.200.00-823313.28%
SU231201P000430002023-11-21 9:46AM EST43.0010.209.6010.200.00-4667335.94%
SU231201P000440002023-11-14 1:59PM EST44.0010.7010.6011.250.00-1834376.56%
SU231201P000450002023-11-14 12:06PM EST45.0011.4511.6012.300.00-422416.41%