Singapore markets close in 7 hours 24 minutes

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real-time 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:27.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU220121C000270002022-01-14 3:53PM EST2022-01-211.401.251.40+0.27+23.89%4274,53545.90%
SU220128C000270002022-01-14 3:57PM EST2022-01-281.561.501.65+0.26+20.00%1,00318045.31%
SU220204C000270002022-01-10 11:49AM EST2022-02-041.431.751.850.00-11645.02%
SU220211C000270002022-01-11 10:01AM EST2022-02-111.831.852.00+0.23+14.38%8343.99%
SU220218C000270002022-01-14 3:06PM EST2022-02-181.902.002.15-0.07-3.55%5526143.90%
SU220225C000270002022-01-13 2:20PM EST2022-02-252.012.102.250.00-5742.77%
SU220318C000270002022-01-14 11:57AM EST2022-03-182.182.302.45+0.08+3.81%671,66839.28%
SU220617C000270002022-01-14 3:35PM EST2022-06-173.203.203.30+0.10+3.23%62,49137.21%
SU221216C000270002022-01-12 12:15PM EST2022-12-164.304.204.500.00-138836.74%
SU240119C000270002022-01-12 3:15PM EST2024-01-195.605.405.800.00-312633.36%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU220121P000270002022-01-14 1:19PM EST2022-01-210.210.100.15+0.01+5.00%7484143.75%
SU220128P000270002022-01-14 3:55PM EST2022-01-280.300.250.35-0.15-33.33%311,25641.21%
SU220204P000270002022-01-12 10:08AM EST2022-02-040.480.650.75+0.48--150.59%
SU220218P000270002022-01-14 3:21PM EST2022-02-180.850.750.85-0.05-5.56%2112141.65%
SU220225P000270002022-01-13 3:49PM EST2022-02-251.051.001.100.00-126045.07%
SU220318P000270002022-01-13 11:25AM EST2022-03-181.401.301.400.00-1518043.46%
SU220617P000270002022-01-13 1:47PM EST2022-06-172.452.402.500.00-6024043.41%
SU221216P000270002022-01-12 2:56PM EST2022-12-163.923.904.100.00-6011044.86%
SU240119P000270002022-01-07 11:39AM EST2024-01-196.805.806.300.00-1144.96%