Singapore markets closed

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
33.88-0.31 (-0.91%)
At close: 04:00PM EDT
33.99 +0.11 (+0.32%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU230929C000260002023-09-11 10:30AM EDT26.008.657.808.100.00--1108.59%
SU230929C000290002023-09-05 10:10AM EDT29.005.654.805.100.00-1169.92%
SU230929C000300002023-08-28 9:35AM EDT30.002.723.854.000.00-1052.34%
SU230929C000310002023-09-01 3:59PM EDT31.003.402.863.050.00-1157.42%
SU230929C000320002023-09-22 3:50PM EDT32.001.941.942.01-0.65-25.10%457138.67%
SU230929C000330002023-09-22 3:36PM EDT33.001.091.051.12-0.41-27.33%20414131.25%
SU230929C000335002023-09-22 1:44PM EDT33.500.620.700.74-0.33-34.74%20324428.42%
SU230929C000340002023-09-22 3:37PM EDT34.000.420.430.45-0.27-39.13%9414727.05%
SU230929C000345002023-09-22 3:42PM EDT34.500.220.220.25-0.31-58.49%345826.47%
SU230929C000350002023-09-22 3:09PM EDT35.000.110.110.14-0.10-47.62%3527227.25%
SU230929C000355002023-09-22 3:18PM EDT35.500.070.060.08-0.04-36.36%3512328.52%
SU230929C000360002023-09-22 3:32PM EDT36.000.050.040.05-0.03-37.50%2830530.47%
SU230929C000365002023-09-22 11:25AM EDT36.500.050.030.040.00-14533.99%
SU230929C000370002023-09-22 11:29AM EDT37.000.030.020.040.00-88738.67%
SU230929C000380002023-09-22 3:56PM EDT38.000.020.020.03-0.04-66.67%127045.31%
SU230929C000400002023-09-22 2:39PM EDT40.000.020.010.030.00-21,70057.81%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU230929P000250002023-08-17 1:42PM EDT25.000.050.000.020.00--090.63%
SU230929P000270002023-08-15 3:29PM EDT27.000.200.000.030.00--175.00%
SU230929P000280002023-08-18 10:50AM EDT28.000.160.000.030.00-101464.06%
SU230929P000290002023-09-22 2:39PM EDT29.000.020.010.02-0.01-33.33%1353.13%
SU230929P000300002023-09-06 1:03PM EDT30.000.050.020.030.00-51448.44%
SU230929P000310002023-09-21 10:07AM EDT31.000.030.040.050.00-12441.80%
SU230929P000320002023-09-22 2:31PM EDT32.000.080.070.08+0.01+14.29%3452533.40%
SU230929P000325002023-09-22 3:56PM EDT32.500.110.100.12+0.02+22.22%2735030.47%
SU230929P000330002023-09-22 3:42PM EDT33.000.170.170.20+0.04+30.77%1267328.52%
SU230929P000335002023-09-22 3:24PM EDT33.500.290.300.33+0.09+45.00%248526.76%
SU230929P000340002023-09-22 2:48PM EDT34.000.550.510.55+0.23+71.88%4216025.98%
SU230929P000345002023-09-22 11:40AM EDT34.500.830.810.87+0.21+33.87%314026.47%
SU230929P000350002023-09-22 1:36PM EDT35.001.221.151.26+0.22+22.00%57927.25%
SU230929P000355002023-09-18 9:58AM EDT35.500.951.641.700.00-14928.52%
SU230929P000360002023-09-22 2:25PM EDT36.002.272.122.19+0.90+65.69%44433.20%
SU230929P000365002023-09-22 11:12AM EDT36.502.242.482.73+0.43+23.76%1443.56%