Singapore markets close in 1 hour 43 minutes

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.87-0.57 (-1.70%)
At close: 04:00PM EST
33.00 +0.13 (+0.40%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:30.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU221202C000300002022-11-11 10:00AM EST2022-12-026.800.000.000.00-100.00%
SU221209C000300002022-11-10 2:01PM EST2022-12-095.780.000.000.00-200.00%
SU221216C000300002022-11-30 2:43PM EST2022-12-163.220.000.000.00-3400.00%
SU221223C000300002022-11-30 2:26PM EST2022-12-233.400.000.000.00-1000.00%
SU230120C000300002022-11-30 3:28PM EST2023-01-203.800.000.000.00-4700.00%
SU230317C000300002022-11-30 10:00AM EST2023-03-174.740.000.000.00-900.00%
SU230616C000300002022-11-10 3:36PM EST2023-06-168.000.000.000.00-300.00%
SU231020C000300002022-10-12 2:09PM EST2023-10-206.429.7010.000.00-11871.95%
SU240119C000300002022-11-28 3:21PM EST2024-01-198.170.000.000.00-400.00%
SU250117C000300002022-11-23 12:30PM EST2025-01-1710.830.000.000.00-800.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU221202P000300002022-11-29 9:55AM EST2022-12-020.100.000.000.00-28025.00%
SU221209P000300002022-11-30 3:29PM EST2022-12-090.150.000.000.00-202012.50%
SU221216P000300002022-11-30 3:52PM EST2022-12-160.350.000.000.00-39012.50%
SU221223P000300002022-11-28 3:28PM EST2022-12-230.400.000.000.00-1012.50%
SU221230P000300002022-11-28 10:12AM EST2022-12-300.450.000.000.00-206.25%
SU230120P000300002022-11-30 3:47PM EST2023-01-200.940.000.000.00-12006.25%
SU230317P000300002022-11-30 10:45AM EST2023-03-171.890.000.000.00-1003.13%
SU230616P000300002022-11-29 9:48AM EST2023-06-162.800.000.000.00-10103.13%
SU231020P000300002022-11-30 9:53AM EST2023-10-203.700.000.000.00-103.13%
SU240119P000300002022-11-29 10:13AM EST2024-01-194.100.000.000.00-103.13%
SU250117P000300002022-11-30 10:28AM EST2025-01-176.100.000.000.00-101.56%