Singapore markets closed

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.59+0.95 (+2.91%)
At close: 04:00PM EST
33.89 +0.30 (+0.89%)
Pre-market: 05:23AM EST
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240223C000210002024-02-16 11:48AM EST21.0012.280.000.000.00-900.00%
SU240223C000300002024-02-08 1:40PM EST30.002.310.000.000.00--00.00%
SU240223C000310002024-02-20 12:47PM EST31.001.820.000.000.00-3000.00%
SU240223C000315002024-02-21 11:30AM EST31.501.980.000.000.00-800.00%
SU240223C000320002024-02-21 2:54PM EST32.001.570.000.000.00-2000.00%
SU240223C000325002024-02-21 3:55PM EST32.501.260.000.000.00-4200.00%
SU240223C000330002024-02-21 3:57PM EST33.000.940.000.000.00-44400.00%
SU240223C000335002024-02-21 3:59PM EST33.500.640.000.000.00-53800.00%
SU240223C000340002024-02-21 3:59PM EST34.000.400.000.000.00-20406.25%
SU240223C000345002024-02-21 3:59PM EST34.500.250.000.000.00-410012.50%
SU240223C000350002024-02-21 3:59PM EST35.000.150.000.000.00-1,236012.50%
SU240223C000355002024-02-21 3:56PM EST35.500.070.000.000.00-287025.00%
SU240223C000360002024-02-21 3:59PM EST36.000.050.000.000.00-211025.00%
SU240223C000365002024-02-21 11:41AM EST36.500.030.000.000.00-34025.00%
SU240223C000370002024-02-21 3:58PM EST37.000.010.000.000.00-112025.00%
SU240223C000390002024-01-05 2:37PM EST39.000.150.000.690.00-11184.77%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240223P000260002024-01-23 11:02AM EST26.000.060.000.000.00-112050.00%
SU240223P000270002024-01-08 3:42PM EST27.000.100.010.070.00--10156.25%
SU240223P000280002024-01-23 11:02AM EST28.000.160.000.000.00-50050.00%
SU240223P000285002024-02-14 11:48AM EST28.500.050.000.000.00-5050.00%
SU240223P000290002024-02-15 3:10PM EST29.000.030.000.000.00-5050.00%
SU240223P000295002024-02-21 11:59AM EST29.500.020.000.000.00-1050.00%
SU240223P000300002024-02-21 3:58PM EST30.000.010.000.000.00-496050.00%
SU240223P000305002024-02-21 3:53PM EST30.500.030.000.000.00-79025.00%
SU240223P000310002024-02-21 3:52PM EST31.000.040.000.000.00-381025.00%
SU240223P000315002024-02-21 3:59PM EST31.500.070.000.000.00-197025.00%
SU240223P000320002024-02-21 3:59PM EST32.000.100.000.000.00-675025.00%
SU240223P000325002024-02-21 3:55PM EST32.500.190.000.000.00-212012.50%
SU240223P000330002024-02-21 3:59PM EST33.000.320.000.000.00-54006.25%
SU240223P000335002024-02-21 3:59PM EST33.500.500.000.000.00-5201.56%
SU240223P000340002024-02-21 2:56PM EST34.000.890.000.000.00-800.00%