Singapore markets open in 53 minutes

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.44-0.76 (-2.22%)
At close: 04:03PM EST
33.31 -0.13 (-0.39%)
After hours: 06:58PM EST
In the money
Show:ListStraddle
Strike:33.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU221202C000330002022-11-29 3:53PM EST2022-12-020.750.650.85-0.83-52.53%1728550.39%
SU221209C000330002022-11-29 1:21PM EST2022-12-091.431.001.15-0.46-24.34%111741.60%
SU221216C000330002022-11-29 9:50AM EST2022-12-161.271.301.45-0.66-34.20%10013,73042.58%
SU221223C000330002022-11-28 10:08AM EST2022-12-232.201.451.750.00-11044.73%
SU221230C000330002022-11-29 11:09AM EST2022-12-302.121.701.85-0.01-0.47%21441.99%
SU230120C000330002022-11-29 3:45PM EST2023-01-202.302.102.30-0.50-17.86%820841.46%
SU230317C000330002022-11-29 3:16PM EST2023-03-173.403.203.40-0.40-10.53%20035844.14%
SU230616C000330002022-11-22 10:51AM EST2023-06-166.154.304.500.00-151843.88%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU221202P000330002022-11-29 3:47PM EST2022-12-020.590.550.65+0.14+31.11%9231566.60%
SU221209P000330002022-11-29 3:57PM EST2022-12-090.950.901.00+0.20+26.67%776352.73%
SU221216P000330002022-11-29 1:01PM EST2022-12-161.101.151.30+0.10+10.00%2669050.20%
SU221223P000330002022-11-29 1:05PM EST2022-12-231.251.351.55+0.29+30.21%28651.86%
SU221230P000330002022-11-29 10:32AM EST2022-12-301.351.501.65+0.20+17.39%43448.24%
SU230120P000330002022-11-29 1:40PM EST2023-01-201.761.902.05+0.01+0.57%221345.31%
SU230317P000330002022-11-29 2:30PM EST2023-03-172.902.953.10+0.73+33.64%110446.12%
SU230616P000330002022-11-29 3:23PM EST2023-06-164.004.004.20+0.90+29.03%53045.36%