SU - Suncor Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU230609C000250002023-05-25 10:54AM EDT25.003.505.255.350.00--0115.63%
SU230609C000260002023-06-06 10:16AM EDT26.003.114.254.350.00-19093.75%
SU230609C000265002023-05-25 9:49AM EDT26.502.153.653.850.00--0114.84%
SU230609C000270002023-06-01 3:15PM EDT27.002.993.253.35+1.24+70.86%1073.44%
SU230609C000275002023-05-31 1:59PM EDT27.500.712.692.960.00-2078.91%
SU230609C000280002023-06-07 10:44AM EDT28.002.252.282.34+0.85+60.71%30037760.16%
SU230609C000285002023-06-07 3:32PM EDT28.501.831.701.95+0.64+53.78%415254.69%
SU230609C000290002023-06-07 12:53PM EDT29.001.161.291.35+0.38+48.72%7596248.83%
SU230609C000295002023-06-07 3:54PM EDT29.500.880.830.88+0.49+125.64%19344739.84%
SU230609C000300002023-06-07 12:05PM EDT30.000.440.440.48+0.22+100.00%5389835.16%
SU230609C000305002023-06-07 3:51PM EDT30.500.200.180.21+0.14+233.33%2723133.79%
SU230609C000310002023-06-07 10:21AM EDT31.000.070.060.08+0.04+133.33%1623234.77%
SU230609C000315002023-06-07 10:05AM EDT31.500.040.010.03+0.02+100.00%45337.50%
SU230609C000320002023-06-07 10:19AM EDT32.000.030.000.04+0.02+200.00%17251.56%
SU230609C000330002023-05-19 12:19PM EDT33.000.050.000.050.00-19066.41%
SU230609C000340002023-05-08 3:14PM EDT34.000.150.000.040.00--1581.25%
SU230609C000400002023-05-12 9:30AM EDT40.000.020.000.020.00--2156.25%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU230609P000235002023-06-02 9:55AM EDT23.500.020.000.020.00-11146.88%
SU230609P000240002023-06-02 9:30AM EDT24.000.020.000.040.00-59150.00%
SU230609P000245002023-06-05 11:18AM EDT24.500.010.000.040.00-33139.06%
SU230609P000250002023-06-02 3:35PM EDT25.000.020.000.040.00-19128.13%
SU230609P000255002023-06-01 12:51PM EDT25.500.040.000.040.00--5115.63%
SU230609P000260002023-06-07 11:28AM EDT26.000.030.000.040.00-5496104.69%
SU230609P000265002023-06-07 11:24AM EDT26.500.020.010.040.00-227496.88%
SU230609P000270002023-06-06 3:37PM EDT27.000.020.010.040.00-2870885.94%
SU230609P000275002023-06-06 3:49PM EDT27.500.020.010.040.00-1212374.22%
SU230609P000280002023-06-07 10:00AM EDT28.000.020.010.04-0.02-50.00%474262.50%
SU230609P000285002023-06-07 10:55AM EDT28.500.020.020.03-0.03-60.00%1621950.78%
SU230609P000290002023-06-07 1:23PM EDT29.000.040.020.04-0.07-63.64%1343743.75%
SU230609P000295002023-06-07 2:47PM EDT29.500.060.050.08-0.23-79.31%66838.28%
SU230609P000300002023-06-07 2:41PM EDT30.000.180.150.17-0.37-67.27%3621132.81%
SU230609P000305002023-06-07 3:08PM EDT30.500.390.390.41-0.72-64.86%1957132.62%
SU230609P000310002023-06-02 10:04AM EDT31.000.770.740.79-1.46-65.47%51734.77%
SU230609P000315002023-05-26 11:48AM EDT31.503.251.201.300.00-2050.78%
SU230609P000320002023-05-24 10:36AM EDT32.003.201.631.780.00-14959.38%
SU230609P000330002023-05-01 3:26PM EDT33.002.735.205.550.00--1416.02%
SU230609P000350002023-04-28 11:33AM EDT35.004.206.656.900.00-11415.63%
SU230609P000450002023-05-30 10:20AM EDT45.0016.7514.5014.900.00--0327.34%