Singapore markets close in 7 hours 28 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:30.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU220121C000300002022-01-14 11:30AM EST2022-01-210.100.050.100.00-217,39345.70%
SU220128C000300002022-01-12 11:01AM EST2022-01-280.200.200.30-0.10-33.33%14044.14%
SU220204C000300002022-01-13 1:38PM EST2022-02-040.400.400.500.00-464844.53%
SU220211C000300002022-01-13 2:39PM EST2022-02-110.500.500.600.00-1114141.90%
SU220218C000300002022-01-14 3:59PM EST2022-02-180.700.650.75+0.13+22.81%7284842.09%
SU220225C000300002022-01-13 1:34PM EST2022-02-250.700.600.700.00-254336.77%
SU220318C000300002022-01-14 3:59PM EST2022-03-181.041.001.05+0.19+22.35%4242,24237.89%
SU220617C000300002022-01-14 3:01PM EST2022-06-171.851.902.00+0.05+2.78%299,29137.40%
SU221216C000300002022-01-14 3:55PM EST2022-12-163.103.003.20+0.20+6.90%1915,30436.40%
SU230120C000300002022-01-14 3:31PM EST2023-01-203.203.103.30+0.12+3.90%16643,04035.50%
SU240119C000300002022-01-11 1:46PM EST2024-01-194.654.304.800.00-5013134.61%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU220121P000300002022-01-13 2:21PM EST2022-01-212.051.751.900.00-115349.81%
SU220218P000300002022-01-14 2:54PM EST2022-02-182.552.352.50+0.10+4.08%104441.46%
SU220225P000300002022-01-11 11:20AM EST2022-02-253.102.702.850.00-3347.66%
SU220318P000300002022-01-14 3:45PM EST2022-03-183.003.003.10-0.50-14.29%2710844.24%
SU220617P000300002022-01-11 2:00PM EST2022-06-174.404.104.300.00-3020744.75%
SU221216P000300002022-01-11 2:54PM EST2022-12-166.035.706.000.00-848546.00%
SU230120P000300002022-01-11 2:22PM EST2023-01-206.235.906.100.00-1962844.64%
SU240119P000300002021-11-19 12:14PM EST2024-01-1910.2010.6011.800.00-1164.77%