Singapore markets close in 7 hours 47 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:26.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU220121C000260002022-01-14 12:48PM EST2022-01-211.902.252.35-0.25-11.63%34,24252.73%
SU220128C000260002022-01-11 2:09PM EST2022-01-282.052.302.450.00-314048.24%
SU220204C000260002022-01-11 1:43PM EST2022-02-042.252.502.650.00-135449.71%
SU220211C000260002022-01-14 2:18PM EST2022-02-112.502.602.75+1.10+78.57%220346.88%
SU220218C000260002022-01-14 3:57PM EST2022-02-182.812.752.85+0.32+12.85%1,2251,35145.41%
SU220318C000260002022-01-13 2:47PM EST2022-03-182.803.003.100.00-141,49239.99%
SU220617C000260002022-01-14 1:23PM EST2022-06-173.603.703.90-0.50-12.20%246237.87%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU220121P000260002022-01-14 11:00AM EST2022-01-210.100.050.10+0.01+11.11%10089253.52%
SU220128P000260002022-01-13 3:57PM EST2022-01-280.230.100.200.00-42446.58%
SU220204P000260002022-01-11 1:51PM EST2022-02-040.460.300.350.00-407045.90%
SU220211P000260002022-01-14 12:46PM EST2022-02-110.500.400.50-0.50-50.00%602546.05%
SU220218P000260002022-01-14 3:59PM EST2022-02-180.510.500.55-0.10-16.39%1336742.77%
SU220225P000260002022-01-12 10:18AM EST2022-02-250.520.650.75+0.52--25545.51%
SU220318P000260002022-01-13 2:00PM EST2022-03-181.050.951.050.00-1469244.58%
SU220617P000260002022-01-14 10:05AM EST2022-06-172.011.952.05+0.11+5.79%228943.65%