Singapore markets closed
Straits Times Index
3,101.93 +9.82 (+0.32%) Nikkei
28,029.57 +276.20 (+1.00%) Hang Seng
23,766.69 -22.24 (-0.09%) FTSE 100
7,122.32 -6.89 (-0.10%) BTC-USD
54,318.17 -2,439.06 (-4.30%) CMC Crypto 200
1,371.16 -70.60 (-4.90%)
Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EST. Market open.
Callsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU211203C00020000 | 2021-12-01 3:32PM EST | 20.00 | 3.89 | 3.40 | 3.60 | 0.00 | - | 3 | 0 | 193.75% |
| SU211203C00021500 | 2021-10-26 1:13PM EST | 21.50 | 2.30 | 3.10 | 3.40 | 0.00 | - | - | 1 | 440.23% |
| SU211203C00023000 | 2021-12-02 11:17AM EST | 23.00 | 1.15 | 0.45 | 0.60 | 0.00 | - | 474 | 189 | 46.48% |
| SU211203C00023500 | 2021-12-03 9:41AM EST | 23.50 | 0.80 | 0.10 | 0.20 | +0.24 | +42.86% | 3 | 82 | 35.55% |
| SU211203C00024000 | 2021-12-03 1:11PM EST | 24.00 | 0.03 | 0.00 | 0.05 | -0.30 | -90.91% | 42 | 470 | 39.84% |
| SU211203C00024500 | 2021-12-03 11:26AM EST | 24.50 | 0.03 | 0.00 | 0.05 | -0.15 | -83.33% | 33 | 253 | 53.91% |
| SU211203C00025000 | 2021-12-03 10:52AM EST | 25.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 29 | 3,681 | 73.44% |
| SU211203C00025500 | 2021-12-03 11:33AM EST | 25.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 202 | 92.19% |
| SU211203C00026000 | 2021-12-02 11:43AM EST | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 413 | 109.38% |
| SU211203C00026500 | 2021-12-03 10:52AM EST | 26.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 356 | 126.56% |
| SU211203C00027000 | 2021-12-01 1:50PM EST | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 484 | 143.75% |
| SU211203C00027500 | 2021-11-29 11:28AM EST | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 78 | 157.81% |
| SU211203C00028000 | 2021-12-01 10:09AM EST | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 314 | 173.44% |
| SU211203C00028500 | 2021-11-24 3:10PM EST | 28.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 5 | 187.50% |
| SU211203C00029000 | 2021-11-09 12:16PM EST | 29.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 1 | 201.56% |
| SU211203C00030000 | 2021-11-23 11:45AM EST | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 190 | 228.13% |
Putsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU211203P00020000 | 2021-10-28 12:05PM EST | 20.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 10 | 295.31% |
| SU211203P00020500 | 2021-10-28 8:30AM EST | 20.50 | 0.40 | 0.00 | 0.10 | 0.00 | - | 5 | 14 | 170.31% |
| SU211203P00021000 | 2021-11-26 10:48AM EST | 21.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 126.56% |
| SU211203P00021500 | 2021-11-19 10:33AM EST | 21.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 104.69% |
| SU211203P00022000 | 2021-11-30 12:53PM EST | 22.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 108 | 82.81% |
| SU211203P00022500 | 2021-11-29 11:01AM EST | 22.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 120 | 60.94% |
| SU211203P00023000 | 2021-12-02 2:35PM EST | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 105 | 46.48% |
| SU211203P00023500 | 2021-12-03 12:52PM EST | 23.50 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 52 | 186 | 35.55% |
| SU211203P00024000 | 2021-12-03 2:17PM EST | 24.00 | 0.45 | 0.45 | 0.60 | +0.20 | +80.00% | 173 | 338 | 65.63% |
| SU211203P00024500 | 2021-12-03 2:16PM EST | 24.50 | 1.00 | 0.95 | 1.10 | +0.45 | +81.82% | 19 | 72 | 74.22% |
| SU211203P00025000 | 2021-12-03 12:08PM EST | 25.00 | 1.55 | 1.45 | 1.55 | +0.46 | +42.20% | 25 | 159 | 87.50% |
| SU211203P00025500 | 2021-12-02 10:13AM EST | 25.50 | 1.75 | 1.95 | 2.05 | 0.00 | - | 40 | 140 | 107.81% |
| SU211203P00026000 | 2021-12-02 3:43PM EST | 26.00 | 1.90 | 2.35 | 2.55 | 0.00 | - | 11 | 246 | 50.00% |
| SU211203P00026500 | 2021-11-29 11:28AM EST | 26.50 | 2.12 | 2.95 | 3.10 | 0.00 | - | 3 | 7 | 160.16% |
| SU211203P00027000 | 2021-11-29 12:26PM EST | 27.00 | 2.30 | 3.40 | 3.60 | 0.00 | - | 25 | 33 | 163.28% |
| SU211203P00030000 | 2021-11-29 9:35AM EST | 30.00 | 5.10 | 6.30 | 6.60 | 0.00 | - | 1 | 6 | 100.00% |
© 2021 Yahoo. All rights reserved.
