Singapore markets close in 7 hours
Straits Times Index
3,196.04 -29.31 (-0.91%) Nikkei
26,234.38 -676.82 (-2.52%) Hang Seng
20,070.05 -574.23 (-2.78%) FTSE 100
7,438.09 -80.26 (-1.07%) BTC-USD
28,779.44 -1,419.27 (-4.70%) CMC Crypto 200
640.03 -30.65 (-4.57%)
Suncor Energy Inc. (SU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU220520C00020000 | 2022-05-16 9:39AM EDT | 20.00 | 17.40 | 17.60 | 17.80 | 0.00 | - | 10 | 15 | 415.63% |
| SU220520C00025000 | 2022-05-04 2:05PM EDT | 25.00 | 11.27 | 12.60 | 12.80 | 0.00 | - | 2 | 8 | 282.81% |
| SU220520C00026000 | 2022-05-13 2:33PM EDT | 26.00 | 10.20 | 11.60 | 11.80 | 0.00 | - | 1 | 2 | 259.38% |
| SU220520C00027000 | 2022-04-28 12:23PM EDT | 27.00 | 8.80 | 10.60 | 10.90 | 0.00 | - | 2 | 12 | 184.38% |
| SU220520C00028000 | 2022-04-13 12:13PM EDT | 28.00 | 5.60 | 8.20 | 8.50 | 0.00 | - | 15 | 22 | 0.00% |
| SU220520C00028500 | 2022-05-16 1:51PM EDT | 28.50 | 8.90 | 9.10 | 9.40 | 0.00 | - | 10 | 83 | 156.25% |
| SU220520C00029000 | 2022-05-16 1:51PM EDT | 29.00 | 8.45 | 8.60 | 8.80 | 0.00 | - | 10 | 37 | 192.97% |
| SU220520C00030000 | 2022-05-17 12:54PM EDT | 30.00 | 8.75 | 7.60 | 7.80 | 0.00 | - | 3 | 552 | 171.88% |
| SU220520C00030500 | 2022-04-25 12:04PM EDT | 30.50 | 1.65 | 7.10 | 7.40 | 0.00 | - | 10 | 11 | 121.88% |
| SU220520C00031000 | 2022-05-17 2:54PM EDT | 31.00 | 7.20 | 6.60 | 6.90 | 0.00 | - | 11 | 83 | 115.63% |
| SU220520C00032000 | 2022-05-18 11:06AM EDT | 32.00 | 6.30 | 5.60 | 5.90 | +0.10 | +1.61% | 2 | 226 | 96.88% |
| SU220520C00033000 | 2022-05-18 2:28PM EDT | 33.00 | 4.90 | 4.70 | 4.90 | -0.30 | -5.77% | 61 | 1,668 | 110.16% |
| SU220520C00034000 | 2022-05-18 3:39PM EDT | 34.00 | 3.69 | 3.60 | 3.90 | -0.61 | -14.19% | 27 | 5,504 | 65.63% |
| SU220520C00035000 | 2022-05-18 3:56PM EDT | 35.00 | 2.75 | 2.70 | 2.85 | -0.44 | -13.79% | 141 | 4,255 | 61.72% |
| SU220520C00035500 | 2022-05-16 12:00AM EDT | 35.50 | 2.71 | 2.20 | 2.40 | +1.03 | +61.31% | 3 | 5 | 59.38% |
| SU220520C00036000 | 2022-05-18 2:51PM EDT | 36.00 | 1.70 | 1.75 | 1.90 | -0.70 | -29.17% | 13 | 1,880 | 53.91% |
| SU220520C00036500 | 2022-05-18 11:09AM EDT | 36.50 | 1.70 | 1.35 | 1.45 | -0.70 | -29.17% | 2 | 22 | 53.13% |
| SU220520C00037000 | 2022-05-18 3:53PM EDT | 37.00 | 0.95 | 0.95 | 1.05 | -0.55 | -36.67% | 23 | 1,332 | 50.20% |
| SU220520C00037500 | 2022-05-18 3:20PM EDT | 37.50 | 0.65 | 0.65 | 0.75 | -0.90 | -58.06% | 153 | 362 | 51.56% |
| SU220520C00038000 | 2022-05-18 3:08PM EDT | 38.00 | 0.35 | 0.40 | 0.45 | -0.45 | -56.25% | 91 | 3,947 | 50.98% |
| SU220520C00038500 | 2022-05-18 3:52PM EDT | 38.50 | 0.25 | 0.20 | 0.30 | -0.35 | -58.33% | 60 | 162 | 53.71% |
| SU220520C00039000 | 2022-05-18 3:52PM EDT | 39.00 | 0.14 | 0.10 | 0.20 | -0.19 | -57.58% | 188 | 743 | 50.59% |
| SU220520C00040000 | 2022-05-18 12:58PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 112 | 857 | 53.91% |
| SU220520C00041000 | 2022-05-18 10:57AM EDT | 41.00 | 0.06 | 0.00 | 0.05 | -0.04 | -40.00% | 1 | 31 | 61.72% |
| SU220520C00042000 | 2022-05-10 12:09PM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 508 | 76.56% |
| SU220520C00043000 | 2022-05-09 10:36AM EDT | 43.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 525 | 101.56% |
| SU220520C00044000 | 2022-05-16 10:02AM EDT | 44.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 14 | 32 | 103.13% |
| SU220520C00045000 | 2022-05-17 3:08PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 16 | 139.06% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU220520P00020000 | 2022-04-18 12:11AM EDT | 20.00 | 0.10 | - | 0.20 | 0.00 | - | - | 2 | 512.50% |
| SU220520P00022000 | 2022-03-18 1:47PM EDT | 22.00 | 0.20 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 678.91% |
| SU220520P00024000 | 2022-03-24 10:09AM EDT | 24.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 13 | 442.97% |
| SU220520P00025000 | 2022-05-12 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 200 | 905 | 250.00% |
| SU220520P00026000 | 2022-05-09 10:56AM EDT | 26.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 4 | 37 | 269.53% |
| SU220520P00027000 | 2022-05-09 10:45AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,052 | 206.25% |
| SU220520P00028000 | 2022-05-18 1:34PM EDT | 28.00 | 0.03 | 0.00 | 0.20 | -0.40 | -93.02% | 2 | 107 | 235.16% |
| SU220520P00028500 | 2022-04-26 11:45AM EDT | 28.50 | 0.51 | 0.00 | 0.15 | 0.00 | - | - | 4 | 211.72% |
| SU220520P00029000 | 2022-05-18 3:25PM EDT | 29.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 12 | 1,411 | 167.19% |
| SU220520P00029500 | 2022-04-27 11:47AM EDT | 29.50 | 0.60 | 0.00 | 0.15 | 0.00 | - | 8 | 15 | 189.84% |
| SU220520P00030000 | 2022-05-18 2:56PM EDT | 30.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 1 | 523 | 166.41% |
| SU220520P00030500 | 2022-05-11 11:43AM EDT | 30.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 6 | 349 | 156.25% |
| SU220520P00031000 | 2022-05-12 9:38AM EDT | 31.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 1 | 473 | 146.09% |
| SU220520P00032000 | 2022-05-17 12:55PM EDT | 32.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 863 | 125.78% |
| SU220520P00032500 | 2022-05-16 1:34PM EDT | 32.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 4 | 183.40% |
| SU220520P00033000 | 2022-05-18 11:28AM EDT | 33.00 | 0.04 | 0.00 | 0.10 | -0.02 | -33.33% | 1 | 1,158 | 106.25% |
| SU220520P00034000 | 2022-05-18 3:25PM EDT | 34.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 12 | 556 | 86.72% |
| SU220520P00034500 | 2022-05-17 10:02AM EDT | 34.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 76.56% |
| SU220520P00035000 | 2022-05-18 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 975 | 66.80% |
| SU220520P00035500 | 2022-05-18 10:44AM EDT | 35.50 | 0.06 | 0.05 | 0.10 | 0.00 | - | 13 | 47 | 62.89% |
| SU220520P00036000 | 2022-05-18 2:44PM EDT | 36.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 7 | 178 | 56.64% |
| SU220520P00037000 | 2022-05-18 2:57PM EDT | 37.00 | 0.30 | 0.25 | 0.30 | +0.08 | +36.36% | 51 | 802 | 51.76% |
| SU220520P00038000 | 2022-05-18 3:44PM EDT | 38.00 | 0.75 | 0.65 | 0.75 | +0.22 | +41.51% | 61 | 23 | 50.20% |
| SU220520P00040000 | 2022-05-18 3:23PM EDT | 40.00 | 2.45 | 2.25 | 2.40 | -1.05 | -30.00% | 1 | 4 | 57.42% |
| SU220520P00041000 | 2022-05-16 12:00AM EDT | 41.00 | 5.30 | 3.20 | 3.40 | 0.00 | - | - | 255 | 67.58% |
| SU220520P00042000 | 2022-05-05 11:49AM EDT | 42.00 | 5.50 | 4.20 | 4.40 | 0.00 | - | - | 2 | 82.81% |
© 2022 Yahoo. All rights reserved.
