Singapore markets close in 3 hours 55 minutes
Straits Times Index
3,084.31 +11.32 (+0.37%) Nikkei
33,481.13 -5.76 (-0.02%) Hang Seng
16,925.85 -117.03 (-0.69%) FTSE 100
7,453.75 +30.29 (+0.41%) Bitcoin USD
38,190.56 +200.66 (+0.53%) CMC Crypto 200
792.42 +8.78 (+1.12%)
Suncor Energy Inc. (SU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU231201C00024000 | 2023-11-07 2:05PM EST | 24.00 | 8.55 | 8.95 | 9.20 | 0.00 | - | - | 0 | 350.00% |
| SU231201C00025000 | 2023-11-28 1:53PM EST | 25.00 | 7.70 | 7.80 | 8.05 | 0.00 | - | 8 | 0 | 292.19% |
| SU231201C00026000 | 2023-11-07 12:30PM EST | 26.00 | 6.40 | 6.70 | 7.25 | 0.00 | - | - | 0 | 356.25% |
| SU231201C00027000 | 2023-11-08 3:13PM EST | 27.00 | 4.35 | 5.80 | 6.30 | 0.00 | - | - | 0 | 221.88% |
| SU231201C00028000 | 2023-11-29 3:20PM EST | 28.00 | 5.00 | 4.95 | 5.05 | 0.00 | - | 45 | 0 | 140.63% |
| SU231201C00029000 | 2023-11-29 3:20PM EST | 29.00 | 3.95 | 3.95 | 4.05 | 0.00 | - | 86 | 0 | 112.50% |
| SU231201C00030000 | 2023-11-29 3:35PM EST | 30.00 | 2.98 | 1.80 | 3.10 | 0.00 | - | 157 | 0 | 141.41% |
| SU231201C00031000 | 2023-11-29 3:35PM EST | 31.00 | 1.98 | 1.90 | 2.80 | 0.00 | - | 206 | 0 | 160.94% |
| SU231201C00031500 | 2023-11-29 3:20PM EST | 31.50 | 1.44 | 1.47 | 1.61 | 0.00 | - | 85 | 0 | 67.19% |
| SU231201C00032000 | 2023-11-29 3:35PM EST | 32.00 | 1.20 | 0.96 | 1.20 | +0.25 | +26.32% | 10 | 11 | 60.16% |
| SU231201C00032500 | 2023-11-30 11:30AM EST | 32.50 | 0.37 | 0.55 | 1.14 | -0.08 | -17.78% | 385 | 703 | 82.81% |
| SU231201C00033000 | 2023-11-30 3:46PM EST | 33.00 | 0.19 | 0.20 | 0.25 | -0.03 | -13.64% | 976 | 737 | 37.11% |
| SU231201C00033500 | 2023-11-30 2:09PM EST | 33.50 | 0.06 | 0.04 | 0.24 | -0.04 | -40.00% | 247 | 5,729 | 64.84% |
| SU231201C00034000 | 2023-11-30 2:09PM EST | 34.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 23 | 871 | 42.19% |
| SU231201C00034500 | 2023-11-30 10:15AM EST | 34.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 110 | 50.00% |
| SU231201C00035000 | 2023-11-30 10:17AM EST | 35.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 1,171 | 62.50% |
| SU231201C00035500 | 2023-11-22 1:00PM EST | 35.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 149.22% |
| SU231201C00036000 | 2023-11-20 11:39AM EST | 36.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 6 | 31 | 119.53% |
| SU231201C00036500 | 2023-11-20 10:35AM EST | 36.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 3 | 183.20% |
| SU231201C00037000 | 2023-11-17 3:05PM EST | 37.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 72 | 132.81% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU231201P00027000 | 2023-11-07 10:20AM EST | 27.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 156.25% |
| SU231201P00028000 | 2023-11-22 3:41PM EST | 28.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 3 | 9 | 203.13% |
| SU231201P00029000 | 2023-11-22 12:17PM EST | 29.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 86 | 106.25% |
| SU231201P00029500 | 2023-11-27 3:46PM EST | 29.50 | 0.02 | 0.00 | 0.17 | 0.00 | - | 2 | 5 | 150.00% |
| SU231201P00030000 | 2023-11-27 2:18PM EST | 30.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 6 | 88 | 98.44% |
| SU231201P00030500 | 2023-11-30 3:31PM EST | 30.50 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 5 | 72 | 82.81% |
| SU231201P00031000 | 2023-11-30 2:37PM EST | 31.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 9 | 177 | 75.00% |
| SU231201P00031500 | 2023-11-30 2:09PM EST | 31.50 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 77 | 2,245 | 54.69% |
| SU231201P00032000 | 2023-11-30 3:24PM EST | 32.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 27 | 1,297 | 42.97% |
| SU231201P00032500 | 2023-11-30 2:27PM EST | 32.50 | 0.09 | 0.05 | 0.08 | -0.15 | -62.50% | 7 | 600 | 37.11% |
| SU231201P00033000 | 2023-11-30 3:46PM EST | 33.00 | 0.21 | 0.21 | 1.08 | -0.29 | -58.00% | 1,519 | 382 | 92.97% |
| SU231201P00033500 | 2023-11-30 3:50PM EST | 33.50 | 0.59 | 0.52 | 0.59 | -0.88 | -59.86% | 25 | 108 | 37.11% |
| SU231201P00034000 | 2023-11-30 3:43PM EST | 34.00 | 0.95 | 0.97 | 1.10 | -0.47 | -33.10% | 3 | 575 | 58.98% |
| SU231201P00034500 | 2023-11-29 12:21PM EST | 34.50 | 1.93 | 1.41 | 1.55 | 0.00 | - | 3 | 7 | 60.94% |
| SU231201P00035000 | 2023-11-29 12:21PM EST | 35.00 | 2.42 | 0.56 | 2.12 | 0.00 | - | 12 | 39 | 98.44% |
| SU231201P00035500 | 2023-11-17 2:23PM EST | 35.50 | 2.16 | 0.87 | 2.54 | 0.00 | - | 7 | 7 | 84.38% |
| SU231201P00036000 | 2023-11-17 2:24PM EST | 36.00 | 2.59 | 1.36 | 3.05 | 0.00 | - | 14 | 14 | 102.34% |
| SU231201P00036500 | 2023-11-27 1:10PM EST | 36.50 | 4.65 | 3.45 | 3.60 | 0.00 | - | 28 | 34 | 96.88% |
| SU231201P00037000 | 2023-11-28 10:25AM EST | 37.00 | 4.85 | 2.83 | 4.05 | 0.00 | - | 5 | 20 | 126.56% |
| SU231201P00037500 | 2023-11-27 9:45AM EST | 37.50 | 5.40 | 4.45 | 4.55 | 0.00 | - | 11 | 22 | 139.06% |
| SU231201P00039000 | 2023-11-09 3:07PM EST | 39.00 | 6.60 | 5.90 | 6.05 | 0.00 | - | - | 2 | 171.88% |
| SU231201P00040000 | 2023-11-28 9:41AM EST | 40.00 | 7.80 | 6.75 | 7.20 | 0.00 | - | 11 | 13 | 265.63% |
| SU231201P00041000 | 2023-11-27 10:08AM EST | 41.00 | 8.85 | 7.75 | 8.30 | 0.00 | - | 11 | 34 | 184.38% |
| SU231201P00042000 | 2023-11-21 9:46AM EST | 42.00 | 9.20 | 8.75 | 9.20 | 0.00 | - | 8 | 23 | 313.28% |
| SU231201P00043000 | 2023-11-21 9:46AM EST | 43.00 | 10.20 | 9.60 | 10.20 | 0.00 | - | 46 | 67 | 335.94% |
| SU231201P00044000 | 2023-11-14 1:59PM EST | 44.00 | 10.70 | 10.60 | 11.25 | 0.00 | - | 18 | 34 | 376.56% |
| SU231201P00045000 | 2023-11-14 12:06PM EST | 45.00 | 11.45 | 11.60 | 12.30 | 0.00 | - | 4 | 22 | 416.41% |
© 2023 Yahoo. All rights reserved.