Singapore markets open in 51 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:29.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU220121C000290002022-01-14 3:59PM EST2022-01-210.260.200.30+0.07+36.84%5373,29845.61%
SU220128C000290002022-01-14 12:47PM EST2022-01-280.350.400.55-0.05-12.50%10147342.58%
SU220204C000290002022-01-14 1:22PM EST2022-02-040.590.650.80+0.04+7.27%540743.95%
SU220211C000290002022-01-14 1:57PM EST2022-02-110.800.850.95+0.10+14.29%251442.68%
SU220218C000290002022-01-14 3:54PM EST2022-02-181.010.951.05+0.16+18.82%2012540.87%
SU220225C000290002022-01-14 3:53PM EST2022-02-251.100.851.00-0.08-6.78%5635.74%
SU220318C000290002022-01-14 3:58PM EST2022-03-181.391.301.45+0.24+20.87%914,80338.82%
SU220617C000290002022-01-14 3:57PM EST2022-06-172.352.202.35+0.20+9.30%1746436.96%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU220121P000290002022-01-14 10:12AM EST2022-01-211.080.901.05-0.32-22.86%101443.95%
SU220128P000290002022-01-13 10:15AM EST2022-01-281.301.451.60+1.30-1253.03%
SU220218P000290002022-01-14 3:26PM EST2022-02-181.801.701.80-0.05-2.70%395740.23%
SU220225P000290002022-01-13 11:15AM EST2022-02-251.952.002.150.00-606046.05%
SU220318P000290002022-01-14 10:33AM EST2022-03-182.552.302.45+0.20+8.51%2221343.82%
SU220617P000290002021-12-14 10:44AM EST2022-06-176.503.603.800.00-35133246.36%