Singapore markets close in 1 hour 42 minutes

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.64+2.49 (+8.85%)
At close: 04:00PM EDT
30.72 +0.08 (+0.26%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU221007C000200002022-09-21 3:50PM EDT20.0010.600.000.000.00-200.00%
SU221007C000220002022-09-22 10:05AM EDT22.008.400.000.000.00--00.00%
SU221007C000235002022-09-26 2:47PM EDT23.503.300.000.000.00--00.00%
SU221007C000240002022-09-26 1:28PM EDT24.002.850.000.000.00--00.00%
SU221007C000245002022-09-26 1:51PM EDT24.502.500.000.000.00--00.00%
SU221007C000250002022-09-26 1:37PM EDT25.002.100.000.000.00--00.00%
SU221007C000255002022-09-27 12:08PM EDT25.501.870.000.000.00--00.00%
SU221007C000260002022-09-27 9:47AM EDT26.001.600.000.000.00--00.00%
SU221007C000265002022-10-03 11:34AM EDT26.503.900.000.000.00-100.00%
SU221007C000270002022-10-03 12:07PM EDT27.003.540.000.000.00-200.00%
SU221007C000275002022-10-03 9:34AM EDT27.502.530.000.000.00-1000.00%
SU221007C000280002022-09-30 11:52AM EDT28.001.200.000.000.00-100.00%
SU221007C000285002022-10-03 10:37AM EDT28.502.000.000.000.00-2100.00%
SU221007C000290002022-10-03 2:50PM EDT29.001.900.000.000.00-70800.00%
SU221007C000295002022-10-03 2:10PM EDT29.501.450.000.000.00-10600.00%
SU221007C000300002022-10-03 3:54PM EDT30.001.150.000.000.00-1,04900.00%
SU221007C000305002022-10-03 3:30PM EDT30.500.790.000.000.00-30100.00%
SU221007C000310002022-10-03 3:56PM EDT31.000.550.000.000.00-26203.13%
SU221007C000315002022-10-03 3:28PM EDT31.500.400.000.000.00-13906.25%
SU221007C000320002022-10-03 3:56PM EDT32.000.200.000.000.00-456012.50%
SU221007C000325002022-10-03 3:36PM EDT32.500.130.000.000.00-60012.50%
SU221007C000330002022-10-03 3:50PM EDT33.000.070.000.000.00-33025.00%
SU221007C000340002022-09-30 9:57AM EDT34.000.050.000.000.00-7025.00%
SU221007C000345002022-09-21 11:54AM EDT34.500.200.000.000.00--025.00%
SU221007C000350002022-10-03 2:46PM EDT35.000.050.000.000.00-1025.00%
SU221007C000360002022-09-19 10:23AM EDT36.000.050.000.000.00-2050.00%
SU221007C000370002022-09-09 9:34AM EDT37.000.200.000.000.00-2050.00%
SU221007C000380002022-09-07 9:56AM EDT38.000.100.000.000.00-1050.00%
SU221007C000410002022-08-29 11:25AM EDT41.000.250.000.150.00--1152.34%
SU221007C000420002022-08-25 10:30AM EDT42.000.200.000.300.00-11184.77%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU221007P000220002022-09-26 9:30AM EDT22.000.100.000.000.00--050.00%
SU221007P000230002022-09-26 11:04AM EDT23.000.150.000.000.00-1050.00%
SU221007P000240002022-10-03 3:55PM EDT24.000.050.000.000.00-11050.00%
SU221007P000245002022-10-03 3:56PM EDT24.500.050.000.000.00-370050.00%
SU221007P000250002022-10-03 11:13AM EDT25.000.050.000.000.00-1050.00%
SU221007P000255002022-09-30 12:51PM EDT25.500.120.000.000.00-5050.00%
SU221007P000260002022-09-30 3:58PM EDT26.000.180.000.000.00-1050.00%
SU221007P000265002022-10-03 1:18PM EDT26.500.100.000.000.00-21025.00%
SU221007P000270002022-09-30 2:17PM EDT27.000.330.000.000.00-9025.00%
SU221007P000275002022-09-30 3:23PM EDT27.500.500.000.000.00-39025.00%
SU221007P000280002022-10-03 3:54PM EDT28.000.130.000.000.00-70025.00%
SU221007P000285002022-10-03 3:58PM EDT28.500.150.000.000.00-87025.00%
SU221007P000290002022-10-03 12:50PM EDT29.000.250.000.000.00-85012.50%
SU221007P000295002022-10-03 3:33PM EDT29.500.320.000.000.00-122012.50%
SU221007P000300002022-10-03 3:56PM EDT30.000.450.000.000.00-13306.25%
SU221007P000305002022-10-03 2:57PM EDT30.500.620.000.000.00-22701.56%
SU221007P000310002022-10-03 3:29PM EDT31.000.870.000.000.00-500.00%
SU221007P000315002022-10-03 3:29PM EDT31.501.180.000.000.00-500.00%
SU221007P000320002022-09-28 10:45AM EDT32.004.100.000.000.00-1000.00%
SU221007P000330002022-09-28 10:42AM EDT33.005.200.000.000.00-1000.00%
SU221007P000340002022-10-03 1:24PM EDT34.003.390.000.000.00-100.00%
SU221007P000350002022-09-01 12:40PM EDT35.004.506.707.000.00--1317.38%