Singapore markets close in 1 hour 42 minutes
Straits Times Index
3,131.59 +24.50 (+0.79%) Nikkei
26,992.21 +776.42 (+2.96%) Hang Seng
17,079.51 -143.32 (-0.83%) FTSE 100
6,952.70 +43.94 (+0.64%) BTC-USD
19,867.87 +678.24 (+3.53%) CMC Crypto 200
451.40 +16.05 (+3.69%)
Suncor Energy Inc. (SU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU221007C00020000 | 2022-09-21 3:50PM EDT | 20.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SU221007C00022000 | 2022-09-22 10:05AM EDT | 22.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SU221007C00023500 | 2022-09-26 2:47PM EDT | 23.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SU221007C00024000 | 2022-09-26 1:28PM EDT | 24.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SU221007C00024500 | 2022-09-26 1:51PM EDT | 24.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SU221007C00025000 | 2022-09-26 1:37PM EDT | 25.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SU221007C00025500 | 2022-09-27 12:08PM EDT | 25.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SU221007C00026000 | 2022-09-27 9:47AM EDT | 26.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SU221007C00026500 | 2022-10-03 11:34AM EDT | 26.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU221007C00027000 | 2022-10-03 12:07PM EDT | 27.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SU221007C00027500 | 2022-10-03 9:34AM EDT | 27.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SU221007C00028000 | 2022-09-30 11:52AM EDT | 28.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU221007C00028500 | 2022-10-03 10:37AM EDT | 28.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SU221007C00029000 | 2022-10-03 2:50PM EDT | 29.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 708 | 0 | 0.00% |
| SU221007C00029500 | 2022-10-03 2:10PM EDT | 29.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| SU221007C00030000 | 2022-10-03 3:54PM EDT | 30.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1,049 | 0 | 0.00% |
| SU221007C00030500 | 2022-10-03 3:30PM EDT | 30.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.00% |
| SU221007C00031000 | 2022-10-03 3:56PM EDT | 31.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 3.13% |
| SU221007C00031500 | 2022-10-03 3:28PM EDT | 31.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| SU221007C00032000 | 2022-10-03 3:56PM EDT | 32.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 12.50% |
| SU221007C00032500 | 2022-10-03 3:36PM EDT | 32.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| SU221007C00033000 | 2022-10-03 3:50PM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| SU221007C00034000 | 2022-09-30 9:57AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SU221007C00034500 | 2022-09-21 11:54AM EDT | 34.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SU221007C00035000 | 2022-10-03 2:46PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SU221007C00036000 | 2022-09-19 10:23AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SU221007C00037000 | 2022-09-09 9:34AM EDT | 37.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SU221007C00038000 | 2022-09-07 9:56AM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SU221007C00041000 | 2022-08-29 11:25AM EDT | 41.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 1 | 152.34% |
| SU221007C00042000 | 2022-08-25 10:30AM EDT | 42.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 184.77% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU221007P00022000 | 2022-09-26 9:30AM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SU221007P00023000 | 2022-09-26 11:04AM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SU221007P00024000 | 2022-10-03 3:55PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SU221007P00024500 | 2022-10-03 3:56PM EDT | 24.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 50.00% |
| SU221007P00025000 | 2022-10-03 11:13AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SU221007P00025500 | 2022-09-30 12:51PM EDT | 25.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SU221007P00026000 | 2022-09-30 3:58PM EDT | 26.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SU221007P00026500 | 2022-10-03 1:18PM EDT | 26.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| SU221007P00027000 | 2022-09-30 2:17PM EDT | 27.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SU221007P00027500 | 2022-09-30 3:23PM EDT | 27.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| SU221007P00028000 | 2022-10-03 3:54PM EDT | 28.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| SU221007P00028500 | 2022-10-03 3:58PM EDT | 28.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| SU221007P00029000 | 2022-10-03 12:50PM EDT | 29.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| SU221007P00029500 | 2022-10-03 3:33PM EDT | 29.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| SU221007P00030000 | 2022-10-03 3:56PM EDT | 30.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| SU221007P00030500 | 2022-10-03 2:57PM EDT | 30.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 1.56% |
| SU221007P00031000 | 2022-10-03 3:29PM EDT | 31.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SU221007P00031500 | 2022-10-03 3:29PM EDT | 31.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SU221007P00032000 | 2022-09-28 10:45AM EDT | 32.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SU221007P00033000 | 2022-09-28 10:42AM EDT | 33.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SU221007P00034000 | 2022-10-03 1:24PM EDT | 34.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU221007P00035000 | 2022-09-01 12:40PM EDT | 35.00 | 4.50 | 6.70 | 7.00 | 0.00 | - | - | 1 | 317.38% |
© 2022 Yahoo. All rights reserved.
