Singapore markets closed

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.55-0.60 (-2.48%)
As of 02:35PM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU211203C000200002021-12-01 3:32PM EST20.003.893.403.600.00-30193.75%
SU211203C000215002021-10-26 1:13PM EST21.502.303.103.400.00--1440.23%
SU211203C000230002021-12-02 11:17AM EST23.001.150.450.600.00-47418946.48%
SU211203C000235002021-12-03 9:41AM EST23.500.800.100.20+0.24+42.86%38235.55%
SU211203C000240002021-12-03 1:11PM EST24.000.030.000.05-0.30-90.91%4247039.84%
SU211203C000245002021-12-03 11:26AM EST24.500.030.000.05-0.15-83.33%3325353.91%
SU211203C000250002021-12-03 10:52AM EST25.000.030.000.05-0.03-50.00%293,68173.44%
SU211203C000255002021-12-03 11:33AM EST25.500.030.000.05-0.02-40.00%320292.19%
SU211203C000260002021-12-02 11:43AM EST26.000.050.000.050.00-1413109.38%
SU211203C000265002021-12-03 10:52AM EST26.500.030.000.05-0.02-40.00%4356126.56%
SU211203C000270002021-12-01 1:50PM EST27.000.030.000.050.00-20484143.75%
SU211203C000275002021-11-29 11:28AM EST27.500.050.000.050.00-3678157.81%
SU211203C000280002021-12-01 10:09AM EST28.000.050.000.050.00-20314173.44%
SU211203C000285002021-11-24 3:10PM EST28.500.050.000.050.00-85187.50%
SU211203C000290002021-11-09 12:16PM EST29.000.200.000.050.00--1201.56%
SU211203C000300002021-11-23 11:45AM EST30.000.100.000.050.00-1190228.13%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU211203P000200002021-10-28 12:05PM EST20.000.100.000.500.00--10295.31%
SU211203P000205002021-10-28 8:30AM EST20.500.400.000.100.00-514170.31%
SU211203P000210002021-11-26 10:48AM EST21.000.130.000.050.00-14126.56%
SU211203P000215002021-11-19 10:33AM EST21.500.050.000.050.00-112104.69%
SU211203P000220002021-11-30 12:53PM EST22.000.060.000.050.00-510882.81%
SU211203P000225002021-11-29 11:01AM EST22.500.080.000.050.00-212060.94%
SU211203P000230002021-12-02 2:35PM EST23.000.050.000.050.00-110546.48%
SU211203P000235002021-12-03 12:52PM EST23.500.150.050.15+0.05+50.00%5218635.55%
SU211203P000240002021-12-03 2:17PM EST24.000.450.450.60+0.20+80.00%17333865.63%
SU211203P000245002021-12-03 2:16PM EST24.501.000.951.10+0.45+81.82%197274.22%
SU211203P000250002021-12-03 12:08PM EST25.001.551.451.55+0.46+42.20%2515987.50%
SU211203P000255002021-12-02 10:13AM EST25.501.751.952.050.00-40140107.81%
SU211203P000260002021-12-02 3:43PM EST26.001.902.352.550.00-1124650.00%
SU211203P000265002021-11-29 11:28AM EST26.502.122.953.100.00-37160.16%
SU211203P000270002021-11-29 12:26PM EST27.002.303.403.600.00-2533163.28%
SU211203P000300002021-11-29 9:35AM EST30.005.106.306.600.00-16100.00%