Singapore markets closed

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.54+1.63 (+4.95%)
At close: 04:00PM EDT
34.55 +0.01 (+0.03%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU220701C000330002022-06-24 12:39PM EDT33.002.151.852.05+1.05+95.45%8014157.72%
SU220701C000340002022-06-24 11:32AM EDT34.001.671.201.35+0.97+138.57%505656.06%
SU220701C000350002022-06-24 3:57PM EDT35.000.750.700.85+0.40+114.29%12411455.57%
SU220701C000355002022-06-24 2:37PM EDT35.500.590.500.65+0.14+31.11%505654.79%
SU220701C000360002022-06-24 2:59PM EDT36.000.400.350.45+0.10+33.33%11220953.13%
SU220701C000365002022-06-24 3:57PM EDT36.500.250.250.35+0.09+56.25%12517154.30%
SU220701C000370002022-06-24 3:43PM EDT37.000.230.200.25+0.08+53.33%8422555.47%
SU220701C000375002022-06-23 10:06AM EDT37.500.250.150.200.00-5018757.42%
SU220701C000380002022-06-24 10:54AM EDT38.000.150.100.15+0.10+200.00%56357.81%
SU220701C000385002022-06-24 3:14PM EDT38.500.100.050.15-0.05-33.33%45959.96%
SU220701C000390002022-06-23 9:34AM EDT39.000.170.050.100.00-27160.94%
SU220701C000395002022-06-22 3:16PM EDT39.500.150.000.150.00-1111466.02%
SU220701C000400002022-06-23 1:29PM EDT40.000.050.000.050.00-9337657.81%
SU220701C000405002022-06-21 1:15PM EDT40.500.250.000.100.00-7969.53%
SU220701C000410002022-06-21 1:53PM EDT41.000.100.000.100.00-6218574.22%
SU220701C000415002022-06-21 12:04PM EDT41.500.100.000.100.00-42078.13%
SU220701C000420002022-06-21 12:41PM EDT42.000.100.000.750.00-18157129.88%
SU220701C000425002022-06-21 9:49AM EDT42.500.070.000.750.00-7108135.16%
SU220701C000430002022-06-22 9:41AM EDT43.000.050.000.350.00-6409115.63%
SU220701C000435002022-06-17 10:16AM EDT43.500.100.000.400.00-12123.83%
SU220701C000440002022-06-17 2:03PM EDT44.000.100.000.300.00-137120.31%
SU220701C000450002022-06-17 10:51AM EDT45.000.060.000.150.00-196112.50%
SU220701C000460002022-06-14 10:54AM EDT46.000.200.000.250.00--4132.03%
SU220701C000500002022-06-09 9:40AM EDT50.000.080.000.150.00-15147.66%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU220701P000290002022-06-24 10:11AM EDT29.000.100.050.15-0.13-56.52%23189.45%
SU220701P000320002022-06-24 2:20PM EDT32.000.250.200.30-0.60-70.59%6131663.28%
SU220701P000330002022-06-24 3:41PM EDT33.000.400.400.50-0.84-67.74%501960.55%
SU220701P000340002022-06-24 3:57PM EDT34.000.750.700.80-0.95-55.88%7212356.84%
SU220701P000350002022-06-24 11:55AM EDT35.001.051.151.30-0.20-16.00%3813354.98%
SU220701P000355002022-06-24 12:46PM EDT35.501.301.501.60-0.11-7.80%22455.66%
SU220701P000360002022-06-24 11:04AM EDT36.001.491.851.95-1.68-53.00%1519555.76%
SU220701P000365002022-06-24 10:30AM EDT36.502.202.202.40-1.70-43.59%14357.23%
SU220701P000370002022-06-24 12:41PM EDT37.002.472.652.75-1.53-38.25%56556.84%
SU220701P000375002022-06-17 11:34AM EDT37.503.603.003.200.00-5353.71%
SU220701P000380002022-06-23 3:55PM EDT38.003.393.503.80-1.88-35.67%66265.04%
SU220701P000390002022-06-24 11:32AM EDT39.004.004.404.70-0.50-11.11%14963.67%
SU220701P000400002022-06-23 11:21AM EDT40.006.005.405.600.00-139562.50%
SU220701P000405002022-06-17 3:28PM EDT40.505.975.906.100.00-140467.19%
SU220701P000410002022-06-22 2:47PM EDT41.005.526.406.700.00-1027782.81%
SU220701P000420002022-06-13 11:29AM EDT42.003.457.407.600.00-606279.30%
SU220701P000425002022-06-13 11:59AM EDT42.503.557.908.100.00--582.81%
SU220701P000430002022-06-22 2:56PM EDT43.007.518.408.600.00-35686.72%
SU220701P000440002022-06-06 9:58AM EDT44.003.309.409.600.00--094.53%
SU220701P000450002022-06-23 2:29PM EDT45.0012.2010.4010.600.00-713101.56%
SU220701P000500002022-05-16 12:00AM EDT50.0014.000.000.000.00--00.00%