Singapore markets close in 3 hours 59 minutes

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.04-0.58 (-1.68%)
At close: 04:00PM EST
33.51 -0.53 (-1.56%)
After hours: 05:30PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU230203C000240002023-01-24 3:28PM EST24.009.549.9510.100.00-10176.56%
SU230203C000250002023-01-24 1:34PM EST25.008.508.959.100.00-23158.59%
SU230203C000280002023-01-09 10:23AM EST28.004.326.006.150.00-1198.44%
SU230203C000290002022-12-30 9:39AM EST29.003.295.405.800.00-2010169.92%
SU230203C000300002023-01-30 10:35AM EST30.004.804.004.15+1.60+50.00%3567.97%
SU230203C000305002023-01-24 12:11PM EST30.503.203.503.650.00--360.94%
SU230203C000310002023-01-30 12:52PM EST31.003.303.003.15+0.15+4.76%25853.13%
SU230203C000315002023-01-27 11:42AM EST31.503.552.542.650.00-31350.39%
SU230203C000320002023-01-27 1:31PM EST32.002.562.072.200.00-31657.81%
SU230203C000325002023-01-27 2:32PM EST32.502.191.641.710.00-125949.02%
SU230203C000330002023-01-27 2:36PM EST33.001.701.231.290.00-1639645.70%
SU230203C000335002023-01-30 3:44PM EST33.500.920.870.92-0.68-42.50%1424843.36%
SU230203C000340002023-01-30 3:59PM EST34.000.600.580.62-0.35-36.84%11816342.19%
SU230203C000345002023-01-30 3:46PM EST34.500.390.350.39-0.31-44.29%1098141.41%
SU230203C000350002023-01-30 1:35PM EST35.000.250.200.22-0.20-44.44%6149940.04%
SU230203C000355002023-01-30 3:56PM EST35.500.120.110.13-0.13-52.00%10348441.02%
SU230203C000360002023-01-30 11:41AM EST36.000.110.060.07-0.02-15.38%1713641.41%
SU230203C000365002023-01-30 3:47PM EST36.500.030.030.04-0.09-75.00%86142.58%
SU230203C000370002023-01-30 10:17AM EST37.000.040.020.03-0.02-33.33%2846.09%
SU230203C000410002023-01-11 11:04AM EST41.000.020.000.020.00--1,86576.56%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU230203P000250002023-01-05 11:05AM EST25.000.150.000.160.00--0167.19%
SU230203P000260002023-01-05 11:06AM EST26.000.230.000.030.00--21114.06%
SU230203P000270002023-01-23 1:20PM EST27.000.030.000.030.00-224100.00%
SU230203P000275002023-01-25 9:55AM EST27.500.030.000.030.00--193.75%
SU230203P000280002023-01-18 1:57PM EST28.000.060.000.030.00-63885.94%
SU230203P000290002023-01-19 12:46PM EST29.000.090.000.030.00-51371.88%
SU230203P000295002023-01-18 9:50AM EST29.500.100.000.030.00--4065.63%
SU230203P000300002023-01-25 11:27AM EST30.000.070.020.030.00-3111864.06%
SU230203P000305002023-01-26 10:20AM EST30.500.050.020.030.00-1657.03%
SU230203P000310002023-01-30 10:11AM EST31.000.040.030.04+0.01+33.33%180353.13%
SU230203P000315002023-01-30 1:45PM EST31.500.050.040.05-0.08-61.54%1452449.61%
SU230203P000320002023-01-30 2:02PM EST32.000.060.070.08+0.01+20.00%14154846.88%
SU230203P000325002023-01-30 1:03PM EST32.500.110.110.130.00-952844.53%
SU230203P000330002023-01-30 3:56PM EST33.000.180.190.20+0.04+28.57%278341.21%
SU230203P000335002023-01-30 2:58PM EST33.500.290.320.36+0.05+20.83%12734041.99%
SU230203P000340002023-01-30 10:14AM EST34.000.260.520.56-0.09-25.71%412340.82%
SU230203P000345002023-01-30 1:17PM EST34.500.680.790.83+0.15+28.30%2322639.84%
SU230203P000350002023-01-30 11:35AM EST35.000.751.131.19+0.11+17.19%375840.92%
SU230203P000355002023-01-30 1:28PM EST35.501.431.531.60+0.40+38.83%6142.19%
SU230203P000360002023-01-30 10:54AM EST36.001.481.982.07+0.16+12.12%106947.07%
SU230203P000365002023-01-18 12:17PM EST36.503.602.402.550.00--051.95%
SU230203P000370002023-01-25 1:02PM EST37.003.802.773.050.00-1158.98%
SU230203P000390002023-01-27 11:42AM EST39.004.054.905.050.00-14761.72%