Singapore markets open in 6 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:25.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU220121C000250002022-01-14 3:53PM EST2022-01-213.273.203.40+0.42+14.74%70416,77171.09%
SU220128C000250002022-01-06 10:59AM EST2022-01-282.103.103.500.00-13467.19%
SU220204C000250002022-01-11 1:57PM EST2022-02-043.083.403.500.00-33153.32%
SU220211C000250002022-01-13 1:22PM EST2022-02-113.303.403.600.00-10010051.17%
SU220218C000250002022-01-14 1:14PM EST2022-02-183.203.503.70+0.13+4.23%422249.90%
SU220225C000250002022-01-11 10:25AM EST2022-02-252.833.103.500.00-1136.72%
SU220318C000250002022-01-14 2:47PM EST2022-03-183.503.703.80+0.10+2.94%553,02939.84%
SU220617C000250002022-01-14 12:39PM EST2022-06-174.204.404.500.00-33,70137.60%
SU221216C000250002022-01-14 1:01PM EST2022-12-165.005.205.50-0.03-0.60%10257836.26%
SU230120C000250002022-01-14 3:49PM EST2023-01-205.415.305.60+0.21+4.04%8421,49235.50%
SU240119C000250002022-01-13 3:50PM EST2024-01-196.006.206.700.00-11,55433.00%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU220121P000250002022-01-12 2:28PM EST2022-01-210.050.000.100.00-5393665.63%
SU220128P000250002022-01-14 11:49AM EST2022-01-280.130.050.10-0.06-31.58%13650.00%
SU220204P000250002022-01-11 3:58PM EST2022-02-040.270.150.250.00-119051.95%
SU220211P000250002022-01-12 10:42AM EST2022-02-110.250.250.400.00-202252.73%
SU220218P000250002022-01-14 9:38AM EST2022-02-180.350.300.35-0.04-10.26%227244.43%
SU220225P000250002022-01-13 10:13AM EST2022-02-250.370.400.50+0.37-2046.48%
SU220318P000250002022-01-14 3:26PM EST2022-03-180.730.650.75+0.03+4.29%333145.17%
SU220617P000250002022-01-11 10:35AM EST2022-06-171.551.551.650.00-1065743.87%
SU221216P000250002022-01-11 2:22PM EST2022-12-163.102.903.100.00-218545.04%
SU230120P000250002022-01-13 11:19AM EST2023-01-203.103.003.300.00-52,46544.85%
SU240119P000250002022-01-12 1:13PM EST2024-01-195.004.605.200.00-25445.31%