Singapore markets closed

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.06-0.05 (-0.14%)
As of 12:34PM EST. Market open.
In the money
Show:ListStraddle
Strike:32.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU221202C000320002022-12-02 10:10AM EST2022-12-020.450.200.35+0.09+25.00%16116247.27%
SU221209C000320002022-12-02 12:07PM EST2022-12-090.850.750.80+0.05+6.25%176740.53%
SU221216C000320002022-12-02 11:06AM EST2022-12-161.111.101.15-0.15-11.90%32,79643.16%
SU221223C000320002022-11-17 1:42PM EST2022-12-234.251.301.450.00--10045.22%
SU230120C000320002022-12-02 10:12AM EST2023-01-202.152.002.10-0.20-8.51%13,81543.75%
SU230317C000320002022-11-28 2:50PM EST2023-03-174.403.003.200.00-312446.09%
SU230616C000320002022-12-02 9:37AM EST2023-06-164.304.104.30-1.35-23.89%342945.65%
SU231020C000320002022-11-30 11:28AM EST2023-10-205.805.205.400.00-14044.97%
SU240119C000320002022-12-02 10:34AM EST2024-01-195.905.706.00-0.30-4.84%21,83444.24%
SU250117C000320002022-11-02 8:50AM EST2025-01-179.490.000.000.00-2200.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU221202P000320002022-12-02 12:17PM EST2022-12-020.100.100.15-0.20-66.67%1454626.95%
SU221209P000320002022-12-02 11:57AM EST2022-12-090.560.600.65-0.17-23.29%66436.04%
SU221216P000320002022-12-02 11:39AM EST2022-12-160.950.951.00-0.05-5.00%273,51939.84%
SU221223P000320002022-11-30 3:59PM EST2022-12-231.121.101.250.00-1212540.92%
SU221230P000320002022-12-02 10:08AM EST2022-12-301.251.201.35+0.16+14.68%316338.38%
SU230120P000320002022-12-02 12:12PM EST2023-01-201.711.651.80-0.06-3.39%757,77638.77%
SU230317P000320002022-12-02 11:42AM EST2023-03-172.752.702.90+0.15+5.77%4512842.68%
SU230616P000320002022-12-02 11:50AM EST2023-06-163.803.704.00+0.19+5.26%597743.14%
SU231020P000320002022-12-02 11:14AM EST2023-10-204.784.704.90+0.58+13.81%1086241.31%
SU240119P000320002022-11-30 2:58PM EST2024-01-195.195.205.500.00-186140.99%
SU250117P000320002022-11-30 10:29AM EST2025-01-177.107.007.300.00-110139.88%