Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,712.13 +357.88 (+1.68%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Suncor Energy Inc. (SU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU220701C00033000 | 2022-06-24 12:39PM EDT | 33.00 | 2.15 | 1.85 | 2.05 | +1.05 | +95.45% | 80 | 141 | 57.72% |
| SU220701C00034000 | 2022-06-24 11:32AM EDT | 34.00 | 1.67 | 1.20 | 1.35 | +0.97 | +138.57% | 50 | 56 | 56.06% |
| SU220701C00035000 | 2022-06-24 3:57PM EDT | 35.00 | 0.75 | 0.70 | 0.85 | +0.40 | +114.29% | 124 | 114 | 55.57% |
| SU220701C00035500 | 2022-06-24 2:37PM EDT | 35.50 | 0.59 | 0.50 | 0.65 | +0.14 | +31.11% | 50 | 56 | 54.79% |
| SU220701C00036000 | 2022-06-24 2:59PM EDT | 36.00 | 0.40 | 0.35 | 0.45 | +0.10 | +33.33% | 112 | 209 | 53.13% |
| SU220701C00036500 | 2022-06-24 3:57PM EDT | 36.50 | 0.25 | 0.25 | 0.35 | +0.09 | +56.25% | 125 | 171 | 54.30% |
| SU220701C00037000 | 2022-06-24 3:43PM EDT | 37.00 | 0.23 | 0.20 | 0.25 | +0.08 | +53.33% | 84 | 225 | 55.47% |
| SU220701C00037500 | 2022-06-23 10:06AM EDT | 37.50 | 0.25 | 0.15 | 0.20 | 0.00 | - | 50 | 187 | 57.42% |
| SU220701C00038000 | 2022-06-24 10:54AM EDT | 38.00 | 0.15 | 0.10 | 0.15 | +0.10 | +200.00% | 5 | 63 | 57.81% |
| SU220701C00038500 | 2022-06-24 3:14PM EDT | 38.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 4 | 59 | 59.96% |
| SU220701C00039000 | 2022-06-23 9:34AM EDT | 39.00 | 0.17 | 0.05 | 0.10 | 0.00 | - | 2 | 71 | 60.94% |
| SU220701C00039500 | 2022-06-22 3:16PM EDT | 39.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 11 | 114 | 66.02% |
| SU220701C00040000 | 2022-06-23 1:29PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 93 | 376 | 57.81% |
| SU220701C00040500 | 2022-06-21 1:15PM EDT | 40.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 7 | 9 | 69.53% |
| SU220701C00041000 | 2022-06-21 1:53PM EDT | 41.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 62 | 185 | 74.22% |
| SU220701C00041500 | 2022-06-21 12:04PM EDT | 41.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 20 | 78.13% |
| SU220701C00042000 | 2022-06-21 12:41PM EDT | 42.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 18 | 157 | 129.88% |
| SU220701C00042500 | 2022-06-21 9:49AM EDT | 42.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 7 | 108 | 135.16% |
| SU220701C00043000 | 2022-06-22 9:41AM EDT | 43.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 6 | 409 | 115.63% |
| SU220701C00043500 | 2022-06-17 10:16AM EDT | 43.50 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 123.83% |
| SU220701C00044000 | 2022-06-17 2:03PM EDT | 44.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 37 | 120.31% |
| SU220701C00045000 | 2022-06-17 10:51AM EDT | 45.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 96 | 112.50% |
| SU220701C00046000 | 2022-06-14 10:54AM EDT | 46.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 4 | 132.03% |
| SU220701C00050000 | 2022-06-09 9:40AM EDT | 50.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 147.66% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU220701P00029000 | 2022-06-24 10:11AM EDT | 29.00 | 0.10 | 0.05 | 0.15 | -0.13 | -56.52% | 2 | 31 | 89.45% |
| SU220701P00032000 | 2022-06-24 2:20PM EDT | 32.00 | 0.25 | 0.20 | 0.30 | -0.60 | -70.59% | 61 | 316 | 63.28% |
| SU220701P00033000 | 2022-06-24 3:41PM EDT | 33.00 | 0.40 | 0.40 | 0.50 | -0.84 | -67.74% | 50 | 19 | 60.55% |
| SU220701P00034000 | 2022-06-24 3:57PM EDT | 34.00 | 0.75 | 0.70 | 0.80 | -0.95 | -55.88% | 72 | 123 | 56.84% |
| SU220701P00035000 | 2022-06-24 11:55AM EDT | 35.00 | 1.05 | 1.15 | 1.30 | -0.20 | -16.00% | 38 | 133 | 54.98% |
| SU220701P00035500 | 2022-06-24 12:46PM EDT | 35.50 | 1.30 | 1.50 | 1.60 | -0.11 | -7.80% | 2 | 24 | 55.66% |
| SU220701P00036000 | 2022-06-24 11:04AM EDT | 36.00 | 1.49 | 1.85 | 1.95 | -1.68 | -53.00% | 15 | 195 | 55.76% |
| SU220701P00036500 | 2022-06-24 10:30AM EDT | 36.50 | 2.20 | 2.20 | 2.40 | -1.70 | -43.59% | 1 | 43 | 57.23% |
| SU220701P00037000 | 2022-06-24 12:41PM EDT | 37.00 | 2.47 | 2.65 | 2.75 | -1.53 | -38.25% | 5 | 65 | 56.84% |
| SU220701P00037500 | 2022-06-17 11:34AM EDT | 37.50 | 3.60 | 3.00 | 3.20 | 0.00 | - | 5 | 3 | 53.71% |
| SU220701P00038000 | 2022-06-23 3:55PM EDT | 38.00 | 3.39 | 3.50 | 3.80 | -1.88 | -35.67% | 6 | 62 | 65.04% |
| SU220701P00039000 | 2022-06-24 11:32AM EDT | 39.00 | 4.00 | 4.40 | 4.70 | -0.50 | -11.11% | 1 | 49 | 63.67% |
| SU220701P00040000 | 2022-06-23 11:21AM EDT | 40.00 | 6.00 | 5.40 | 5.60 | 0.00 | - | 13 | 95 | 62.50% |
| SU220701P00040500 | 2022-06-17 3:28PM EDT | 40.50 | 5.97 | 5.90 | 6.10 | 0.00 | - | 1 | 404 | 67.19% |
| SU220701P00041000 | 2022-06-22 2:47PM EDT | 41.00 | 5.52 | 6.40 | 6.70 | 0.00 | - | 10 | 277 | 82.81% |
| SU220701P00042000 | 2022-06-13 11:29AM EDT | 42.00 | 3.45 | 7.40 | 7.60 | 0.00 | - | 60 | 62 | 79.30% |
| SU220701P00042500 | 2022-06-13 11:59AM EDT | 42.50 | 3.55 | 7.90 | 8.10 | 0.00 | - | - | 5 | 82.81% |
| SU220701P00043000 | 2022-06-22 2:56PM EDT | 43.00 | 7.51 | 8.40 | 8.60 | 0.00 | - | 3 | 56 | 86.72% |
| SU220701P00044000 | 2022-06-06 9:58AM EDT | 44.00 | 3.30 | 9.40 | 9.60 | 0.00 | - | - | 0 | 94.53% |
| SU220701P00045000 | 2022-06-23 2:29PM EDT | 45.00 | 12.20 | 10.40 | 10.60 | 0.00 | - | 7 | 13 | 101.56% |
| SU220701P00050000 | 2022-05-16 12:00AM EDT | 50.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
