Singapore markets open in 2 hours 44 minutes

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.30+0.18 (+0.45%)
At close: 04:00PM EDT
40.56 +0.26 (+0.65%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Strike:42.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240531C000420002024-05-22 11:08AM EDT2024-05-310.180.030.080.00-114326.95%
SU240607C000420002024-05-24 2:28PM EDT2024-06-070.130.090.14-0.02-13.33%1631121.78%
SU240614C000420002024-05-24 10:55AM EDT2024-06-140.270.120.21-0.05-15.62%1037420.41%
SU240621C000420002024-05-24 11:57AM EDT2024-06-210.370.260.28+0.09+32.14%5536619.73%
SU240628C000420002024-05-23 9:34AM EDT2024-06-280.750.320.690.00-5627.49%
SU240719C000420002024-05-24 3:22PM EDT2024-07-190.610.620.65-0.05-7.58%7881,32720.90%
SU240920C000420002024-05-24 11:29AM EDT2024-09-201.541.401.44+0.24+18.46%6122923.44%
SU241220C000420002024-05-24 12:54PM EDT2024-12-202.472.332.990.00-253630.49%
SU250117C000420002024-05-23 9:43AM EDT2025-01-173.082.432.650.00-104,14026.00%
SU260116C000420002024-05-24 3:53PM EDT2026-01-165.104.405.300.00-1365329.18%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240531P000420002024-05-24 12:45PM EDT2024-05-311.601.561.82-0.07-4.19%12130.47%
SU240607P000420002024-05-23 12:56PM EDT2024-06-072.171.872.41+2.17--345.17%
SU240621P000420002024-05-24 10:26AM EDT2024-06-211.952.132.68-0.15-7.14%1012838.04%
SU240719P000420002024-05-24 3:28PM EDT2024-07-192.552.262.60-0.03-1.16%94625.27%
SU240920P000420002024-05-24 3:55PM EDT2024-09-203.203.103.20+0.20+6.67%2128824.12%
SU241220P000420002024-05-21 9:46AM EDT2024-12-203.903.853.95+3.90--14024.39%
SU250117P000420002024-05-09 1:30PM EDT2025-01-174.304.004.150.00-187724.46%
SU260116P000420002024-05-17 9:58AM EDT2026-01-166.155.906.200.00-122525.33%