Singapore markets close in 3 hours 59 minutes
Straits Times Index
3,374.30 -3.99 (-0.12%) Nikkei
27,368.44 -64.96 (-0.24%) Hang Seng
21,789.31 -280.42 (-1.27%) FTSE 100
7,784.87 +19.72 (+0.25%) BTC-USD
22,862.12 -852.93 (-3.60%) CMC Crypto 200
518.84 -19.03 (-3.54%)
Suncor Energy Inc. (SU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU230203C00024000 | 2023-01-24 3:28PM EST | 24.00 | 9.54 | 9.95 | 10.10 | 0.00 | - | 1 | 0 | 176.56% |
| SU230203C00025000 | 2023-01-24 1:34PM EST | 25.00 | 8.50 | 8.95 | 9.10 | 0.00 | - | 2 | 3 | 158.59% |
| SU230203C00028000 | 2023-01-09 10:23AM EST | 28.00 | 4.32 | 6.00 | 6.15 | 0.00 | - | 1 | 1 | 98.44% |
| SU230203C00029000 | 2022-12-30 9:39AM EST | 29.00 | 3.29 | 5.40 | 5.80 | 0.00 | - | 20 | 10 | 169.92% |
| SU230203C00030000 | 2023-01-30 10:35AM EST | 30.00 | 4.80 | 4.00 | 4.15 | +1.60 | +50.00% | 3 | 5 | 67.97% |
| SU230203C00030500 | 2023-01-24 12:11PM EST | 30.50 | 3.20 | 3.50 | 3.65 | 0.00 | - | - | 3 | 60.94% |
| SU230203C00031000 | 2023-01-30 12:52PM EST | 31.00 | 3.30 | 3.00 | 3.15 | +0.15 | +4.76% | 2 | 58 | 53.13% |
| SU230203C00031500 | 2023-01-27 11:42AM EST | 31.50 | 3.55 | 2.54 | 2.65 | 0.00 | - | 3 | 13 | 50.39% |
| SU230203C00032000 | 2023-01-27 1:31PM EST | 32.00 | 2.56 | 2.07 | 2.20 | 0.00 | - | 3 | 16 | 57.81% |
| SU230203C00032500 | 2023-01-27 2:32PM EST | 32.50 | 2.19 | 1.64 | 1.71 | 0.00 | - | 1 | 259 | 49.02% |
| SU230203C00033000 | 2023-01-27 2:36PM EST | 33.00 | 1.70 | 1.23 | 1.29 | 0.00 | - | 16 | 396 | 45.70% |
| SU230203C00033500 | 2023-01-30 3:44PM EST | 33.50 | 0.92 | 0.87 | 0.92 | -0.68 | -42.50% | 14 | 248 | 43.36% |
| SU230203C00034000 | 2023-01-30 3:59PM EST | 34.00 | 0.60 | 0.58 | 0.62 | -0.35 | -36.84% | 118 | 163 | 42.19% |
| SU230203C00034500 | 2023-01-30 3:46PM EST | 34.50 | 0.39 | 0.35 | 0.39 | -0.31 | -44.29% | 109 | 81 | 41.41% |
| SU230203C00035000 | 2023-01-30 1:35PM EST | 35.00 | 0.25 | 0.20 | 0.22 | -0.20 | -44.44% | 61 | 499 | 40.04% |
| SU230203C00035500 | 2023-01-30 3:56PM EST | 35.50 | 0.12 | 0.11 | 0.13 | -0.13 | -52.00% | 103 | 484 | 41.02% |
| SU230203C00036000 | 2023-01-30 11:41AM EST | 36.00 | 0.11 | 0.06 | 0.07 | -0.02 | -15.38% | 17 | 136 | 41.41% |
| SU230203C00036500 | 2023-01-30 3:47PM EST | 36.50 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 8 | 61 | 42.58% |
| SU230203C00037000 | 2023-01-30 10:17AM EST | 37.00 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 2 | 8 | 46.09% |
| SU230203C00041000 | 2023-01-11 11:04AM EST | 41.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1,865 | 76.56% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU230203P00025000 | 2023-01-05 11:05AM EST | 25.00 | 0.15 | 0.00 | 0.16 | 0.00 | - | - | 0 | 167.19% |
| SU230203P00026000 | 2023-01-05 11:06AM EST | 26.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | - | 21 | 114.06% |
| SU230203P00027000 | 2023-01-23 1:20PM EST | 27.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 24 | 100.00% |
| SU230203P00027500 | 2023-01-25 9:55AM EST | 27.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 93.75% |
| SU230203P00028000 | 2023-01-18 1:57PM EST | 28.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 6 | 38 | 85.94% |
| SU230203P00029000 | 2023-01-19 12:46PM EST | 29.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 5 | 13 | 71.88% |
| SU230203P00029500 | 2023-01-18 9:50AM EST | 29.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 40 | 65.63% |
| SU230203P00030000 | 2023-01-25 11:27AM EST | 30.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 31 | 118 | 64.06% |
| SU230203P00030500 | 2023-01-26 10:20AM EST | 30.50 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 6 | 57.03% |
| SU230203P00031000 | 2023-01-30 10:11AM EST | 31.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1 | 803 | 53.13% |
| SU230203P00031500 | 2023-01-30 1:45PM EST | 31.50 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 14 | 524 | 49.61% |
| SU230203P00032000 | 2023-01-30 2:02PM EST | 32.00 | 0.06 | 0.07 | 0.08 | +0.01 | +20.00% | 141 | 548 | 46.88% |
| SU230203P00032500 | 2023-01-30 1:03PM EST | 32.50 | 0.11 | 0.11 | 0.13 | 0.00 | - | 9 | 528 | 44.53% |
| SU230203P00033000 | 2023-01-30 3:56PM EST | 33.00 | 0.18 | 0.19 | 0.20 | +0.04 | +28.57% | 27 | 83 | 41.21% |
| SU230203P00033500 | 2023-01-30 2:58PM EST | 33.50 | 0.29 | 0.32 | 0.36 | +0.05 | +20.83% | 127 | 340 | 41.99% |
| SU230203P00034000 | 2023-01-30 10:14AM EST | 34.00 | 0.26 | 0.52 | 0.56 | -0.09 | -25.71% | 4 | 123 | 40.82% |
| SU230203P00034500 | 2023-01-30 1:17PM EST | 34.50 | 0.68 | 0.79 | 0.83 | +0.15 | +28.30% | 23 | 226 | 39.84% |
| SU230203P00035000 | 2023-01-30 11:35AM EST | 35.00 | 0.75 | 1.13 | 1.19 | +0.11 | +17.19% | 37 | 58 | 40.92% |
| SU230203P00035500 | 2023-01-30 1:28PM EST | 35.50 | 1.43 | 1.53 | 1.60 | +0.40 | +38.83% | 6 | 1 | 42.19% |
| SU230203P00036000 | 2023-01-30 10:54AM EST | 36.00 | 1.48 | 1.98 | 2.07 | +0.16 | +12.12% | 10 | 69 | 47.07% |
| SU230203P00036500 | 2023-01-18 12:17PM EST | 36.50 | 3.60 | 2.40 | 2.55 | 0.00 | - | - | 0 | 51.95% |
| SU230203P00037000 | 2023-01-25 1:02PM EST | 37.00 | 3.80 | 2.77 | 3.05 | 0.00 | - | 1 | 1 | 58.98% |
| SU230203P00039000 | 2023-01-27 11:42AM EST | 39.00 | 4.05 | 4.90 | 5.05 | 0.00 | - | 14 | 7 | 61.72% |
© 2023 Yahoo. All rights reserved.
