Singapore markets close in 7 hours 43 minutes

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.23+0.36 (+1.29%)
At close: 04:00PM EST
28.25 +0.02 (+0.07%)
After hours: 07:30PM EST
In the money
Show:ListStraddle
Strike:20.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU220121C000200002022-01-14 10:13AM EST2022-01-218.268.208.30+0.28+3.51%4213,403135.94%
SU220218C000200002021-12-31 11:28AM EST2022-02-185.178.208.400.00-3664.45%
SU220318C000200002022-01-14 1:53PM EST2022-03-188.008.308.50-0.20-2.44%3003,32257.03%
SU220617C000200002022-01-13 3:51PM EST2022-06-178.048.408.600.00-74,89944.14%
SU221216C000200002022-01-13 2:17PM EST2022-12-168.658.708.900.00-7070235.89%
SU230120C000200002022-01-14 3:30PM EST2023-01-208.808.708.90+0.35+4.14%425,87434.13%
SU240119C000200002022-01-13 2:47PM EST2024-01-198.809.109.500.00-171,62830.96%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU220121P000200002022-01-13 11:18AM EST2022-01-210.060.000.200.00-53,972177.73%
SU220128P000200002021-12-20 12:03PM EST2022-01-280.400.000.500.00--12141.41%
SU220211P000200002021-12-30 11:35AM EST2022-02-110.150.000.500.00--295.90%
SU220218P000200002022-01-14 10:08AM EST2022-02-180.050.050.15-0.08-61.54%21269.14%
SU220318P000200002022-01-12 1:34PM EST2022-03-180.180.150.200.00-8026757.42%
SU220617P000200002022-01-14 9:33AM EST2022-06-170.550.450.55-0.03-5.17%327249.85%
SU221216P000200002022-01-14 10:00AM EST2022-12-161.301.151.35+0.10+8.33%513,86447.12%
SU230120P000200002022-01-14 9:56AM EST2023-01-201.451.351.50+0.05+3.57%197446.97%
SU240119P000200002021-12-20 10:40AM EST2024-01-194.302.402.850.00-1746.02%