Singapore markets closed

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.62+0.02 (+0.06%)
At close: 04:00PM EST
34.99 +0.37 (+1.07%)
After hours: 07:12PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU230203C000240002023-01-24 3:28PM EST24.009.5410.4510.700.00-10146.09%
SU230203C000250002023-01-24 1:34PM EST25.008.509.359.700.00-23132.03%
SU230203C000280002023-01-09 10:23AM EST28.004.326.356.750.00-11102.34%
SU230203C000290002022-12-30 9:39AM EST29.003.295.405.800.00-201096.09%
SU230203C000300002023-01-20 12:54PM EST30.003.204.504.750.00-1575.20%
SU230203C000310002023-01-26 12:26PM EST31.003.153.553.750.00-25861.72%
SU230203C000315002023-01-27 11:42AM EST31.503.552.953.25+1.71+92.93%31355.08%
SU230203C000320002023-01-27 1:31PM EST32.002.562.532.77+1.08+72.97%31950.39%
SU230203C000325002023-01-27 2:32PM EST32.502.192.092.27+0.14+6.83%125943.16%
SU230203C000330002023-01-27 2:36PM EST33.001.701.691.83+0.06+3.66%1638040.82%
SU230203C000335002023-01-27 11:38AM EST33.501.601.311.39+0.20+14.29%1424636.72%
SU230203C000340002023-01-27 3:15PM EST34.000.950.961.01+0.05+5.56%6117734.47%
SU230203C000345002023-01-27 2:19PM EST34.500.700.650.70+0.04+6.06%227233.40%
SU230203C000350002023-01-27 3:42PM EST35.000.450.410.45-0.01-2.17%1,5531,54632.32%
SU230203C000360002023-01-27 2:30PM EST36.000.130.120.16-0.01-7.14%499931.84%
SU230203C000370002023-01-27 11:43AM EST37.000.060.030.06+0.04+200.00%1733.99%
SU230203C000410002023-01-11 11:04AM EST41.000.020.000.030.00--1,86556.25%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU230203P000250002023-01-05 11:05AM EST25.000.150.002.130.00--0261.91%
SU230203P000260002023-01-05 11:06AM EST26.000.230.000.050.00--2197.66%
SU230203P000270002023-01-23 1:20PM EST27.000.030.000.040.00-22483.59%
SU230203P000280002023-01-18 1:57PM EST28.000.060.000.040.00-63872.66%
SU230203P000290002023-01-19 12:46PM EST29.000.090.000.020.00-51356.25%
SU230203P000295002023-01-18 9:50AM EST29.500.100.000.020.00--4051.56%
SU230203P000300002023-01-25 11:27AM EST30.000.070.000.030.00-3111850.00%
SU230203P000305002023-01-26 10:20AM EST30.500.050.010.030.00-1650.00%
SU230203P000310002023-01-27 12:18PM EST31.000.030.020.04-0.02-40.00%580347.27%
SU230203P000315002023-01-26 9:50AM EST31.500.130.030.050.00-552443.36%
SU230203P000320002023-01-27 11:33AM EST32.000.050.050.07-0.04-44.44%4358940.82%
SU230203P000325002023-01-27 1:17PM EST32.500.110.080.09-0.01-8.33%4619837.11%
SU230203P000330002023-01-27 3:47PM EST33.000.140.120.14-0.11-44.00%148535.06%
SU230203P000335002023-01-26 3:52PM EST33.500.240.190.230.00-1734033.99%
SU230203P000340002023-01-27 3:50PM EST34.000.350.310.36-0.08-18.60%1311432.81%
SU230203P000350002023-01-27 11:57AM EST35.000.640.750.80-0.26-28.89%155630.66%
SU230203P000360002023-01-27 10:43AM EST36.001.321.401.60-0.30-18.52%205736.13%
SU230203P000365002023-01-18 12:17PM EST36.503.601.872.000.00--034.96%
SU230203P000370002023-01-25 1:02PM EST37.003.802.252.640.00-1152.93%