Singapore markets close in 7 hours 4 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:28.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU220121C000280002022-01-14 3:58PM EST2022-01-210.650.600.70+0.13+25.00%2436,04243.95%
SU220128C000280002022-01-14 3:26PM EST2022-01-280.860.850.95+0.11+14.67%145040.82%
SU220204C000280002022-01-14 9:41AM EST2022-02-041.141.101.25+0.15+15.15%36444.24%
SU220211C000280002022-01-14 2:07PM EST2022-02-111.341.201.40+0.14+11.67%43942.82%
SU220218C000280002022-01-14 3:51PM EST2022-02-181.501.351.55+0.19+14.50%12719542.48%
SU220225C000280002022-01-14 1:00PM EST2022-02-251.301.501.65-0.20-13.33%9841.31%
SU220318C000280002022-01-14 12:48PM EST2022-03-181.551.751.90-0.10-6.06%91,77338.92%
SU220617C000280002022-01-14 1:52PM EST2022-06-172.602.702.80+0.10+4.00%5589837.16%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU220121P000280002022-01-14 3:28PM EST2022-01-210.400.350.45-0.12-23.08%5583342.48%
SU220128P000280002022-01-14 2:15PM EST2022-01-280.850.800.95-0.25-22.73%1152.15%
SU220204P000280002022-01-13 11:45AM EST2022-02-041.081.101.20+1.08-1051.27%
SU220211P000280002022-01-06 12:02PM EST2022-02-111.961.051.150.00--142.19%
SU220218P000280002022-01-14 12:23PM EST2022-02-181.401.351.45+0.30+27.27%83746.39%
SU220225P000280002022-01-13 9:43AM EST2022-02-251.551.451.55+0.18+13.14%11244.82%
SU220318P000280002022-01-14 9:33AM EST2022-03-182.001.751.85+0.12+6.38%112942.87%
SU220617P000280002022-01-14 12:39PM EST2022-06-173.152.903.000.00-558943.16%