Singapore markets close in 7 hours

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.74-0.61 (-1.59%)
At close: 04:00PM EDT
37.59 -0.15 (-0.40%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU220520C000200002022-05-16 9:39AM EDT20.0017.4017.6017.800.00-1015415.63%
SU220520C000250002022-05-04 2:05PM EDT25.0011.2712.6012.800.00-28282.81%
SU220520C000260002022-05-13 2:33PM EDT26.0010.2011.6011.800.00-12259.38%
SU220520C000270002022-04-28 12:23PM EDT27.008.8010.6010.900.00-212184.38%
SU220520C000280002022-04-13 12:13PM EDT28.005.608.208.500.00-15220.00%
SU220520C000285002022-05-16 1:51PM EDT28.508.909.109.400.00-1083156.25%
SU220520C000290002022-05-16 1:51PM EDT29.008.458.608.800.00-1037192.97%
SU220520C000300002022-05-17 12:54PM EDT30.008.757.607.800.00-3552171.88%
SU220520C000305002022-04-25 12:04PM EDT30.501.657.107.400.00-1011121.88%
SU220520C000310002022-05-17 2:54PM EDT31.007.206.606.900.00-1183115.63%
SU220520C000320002022-05-18 11:06AM EDT32.006.305.605.90+0.10+1.61%222696.88%
SU220520C000330002022-05-18 2:28PM EDT33.004.904.704.90-0.30-5.77%611,668110.16%
SU220520C000340002022-05-18 3:39PM EDT34.003.693.603.90-0.61-14.19%275,50465.63%
SU220520C000350002022-05-18 3:56PM EDT35.002.752.702.85-0.44-13.79%1414,25561.72%
SU220520C000355002022-05-16 12:00AM EDT35.502.712.202.40+1.03+61.31%3559.38%
SU220520C000360002022-05-18 2:51PM EDT36.001.701.751.90-0.70-29.17%131,88053.91%
SU220520C000365002022-05-18 11:09AM EDT36.501.701.351.45-0.70-29.17%22253.13%
SU220520C000370002022-05-18 3:53PM EDT37.000.950.951.05-0.55-36.67%231,33250.20%
SU220520C000375002022-05-18 3:20PM EDT37.500.650.650.75-0.90-58.06%15336251.56%
SU220520C000380002022-05-18 3:08PM EDT38.000.350.400.45-0.45-56.25%913,94750.98%
SU220520C000385002022-05-18 3:52PM EDT38.500.250.200.30-0.35-58.33%6016253.71%
SU220520C000390002022-05-18 3:52PM EDT39.000.140.100.20-0.19-57.58%18874350.59%
SU220520C000400002022-05-18 12:58PM EDT40.000.050.000.10-0.06-54.55%11285753.91%
SU220520C000410002022-05-18 10:57AM EDT41.000.060.000.05-0.04-40.00%13161.72%
SU220520C000420002022-05-10 12:09PM EDT42.000.050.000.050.00-1550876.56%
SU220520C000430002022-05-09 10:36AM EDT43.000.080.000.100.00-2525101.56%
SU220520C000440002022-05-16 10:02AM EDT44.000.020.000.050.00-1432103.13%
SU220520C000450002022-05-17 3:08PM EDT45.000.050.000.150.00-216139.06%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU220520P000200002022-04-18 12:11AM EDT20.000.10-0.200.00--2512.50%
SU220520P000220002022-03-18 1:47PM EDT22.000.200.002.050.00-11678.91%
SU220520P000240002022-03-24 10:09AM EDT24.000.200.000.750.00--13442.97%
SU220520P000250002022-05-12 9:30AM EDT25.000.100.000.050.00-200905250.00%
SU220520P000260002022-05-09 10:56AM EDT26.000.350.000.150.00-437269.53%
SU220520P000270002022-05-09 10:45AM EDT27.000.050.000.050.00-11,052206.25%
SU220520P000280002022-05-18 1:34PM EDT28.000.030.000.20-0.40-93.02%2107235.16%
SU220520P000285002022-04-26 11:45AM EDT28.500.510.000.150.00--4211.72%
SU220520P000290002022-05-18 3:25PM EDT29.000.010.000.05-0.09-90.00%121,411167.19%
SU220520P000295002022-04-27 11:47AM EDT29.500.600.000.150.00-815189.84%
SU220520P000300002022-05-18 2:56PM EDT30.000.020.000.10-0.03-60.00%1523166.41%
SU220520P000305002022-05-11 11:43AM EDT30.500.080.000.100.00-6349156.25%
SU220520P000310002022-05-12 9:38AM EDT31.000.220.000.100.00-1473146.09%
SU220520P000320002022-05-17 12:55PM EDT32.000.040.000.100.00-3863125.78%
SU220520P000325002022-05-16 1:34PM EDT32.500.050.000.650.00-24183.40%
SU220520P000330002022-05-18 11:28AM EDT33.000.040.000.10-0.02-33.33%11,158106.25%
SU220520P000340002022-05-18 3:25PM EDT34.000.060.000.10+0.01+20.00%1255686.72%
SU220520P000345002022-05-17 10:02AM EDT34.500.050.000.100.00-1676.56%
SU220520P000350002022-05-18 9:30AM EDT35.000.050.000.100.00-297566.80%
SU220520P000355002022-05-18 10:44AM EDT35.500.060.050.100.00-134762.89%
SU220520P000360002022-05-18 2:44PM EDT36.000.100.050.150.00-717856.64%
SU220520P000370002022-05-18 2:57PM EDT37.000.300.250.30+0.08+36.36%5180251.76%
SU220520P000380002022-05-18 3:44PM EDT38.000.750.650.75+0.22+41.51%612350.20%
SU220520P000400002022-05-18 3:23PM EDT40.002.452.252.40-1.05-30.00%1457.42%
SU220520P000410002022-05-16 12:00AM EDT41.005.303.203.400.00--25567.58%
SU220520P000420002022-05-05 11:49AM EDT42.005.504.204.400.00--282.81%