Singapore markets close in 5 hours 1 minute

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.22+0.09 (+0.26%)
At close: 04:00PM EDT
35.24 +0.02 (+0.06%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Strike:33.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU230929C000330002023-09-28 3:23PM EDT2023-09-292.182.182.27+0.12+5.83%322256.25%
SU231006C000330002023-09-28 1:18PM EDT2023-10-062.142.272.38-0.06-2.73%12941.80%
SU231013C000330002023-09-28 1:18PM EDT2023-10-132.242.372.61+0.54+31.76%1842.87%
SU231020C000330002023-09-28 1:43PM EDT2023-10-202.152.482.60-0.07-3.15%272,85835.06%
SU231027C000330002023-09-28 1:30PM EDT2023-10-272.292.612.70+0.03+1.33%2633.89%
SU231117C000330002023-09-28 3:08PM EDT2023-11-173.053.003.100.00-430935.25%
SU231215C000330002023-09-27 3:59PM EDT2023-12-153.303.303.400.00-606,66633.52%
SU240119C000330002023-09-26 3:45PM EDT2024-01-192.913.553.700.00-5035932.15%
SU240315C000330002023-09-07 2:33PM EDT2024-03-153.684.204.300.00-105333.15%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU230929P000330002023-09-27 9:35AM EDT2023-09-290.030.000.030.00-268067.19%
SU231006P000330002023-09-28 2:10PM EDT2023-10-060.070.050.07-0.04-36.36%5386532.81%
SU231013P000330002023-09-27 3:15PM EDT2023-10-130.170.130.150.00-256629.98%
SU231020P000330002023-09-28 1:44PM EDT2023-10-200.290.210.23-0.01-3.33%304,23228.71%
SU231027P000330002023-09-27 12:18PM EDT2023-10-270.400.290.330.00-2113528.76%
SU231103P000330002023-09-26 10:30AM EDT2023-11-030.740.380.460.00-51329.83%
SU231117P000330002023-09-28 3:21PM EDT2023-11-170.650.600.63-0.30-31.58%246029.49%
SU231215P000330002023-09-27 3:18PM EDT2023-12-151.020.930.970.00-168829.83%
SU240119P000330002023-09-21 1:25PM EDT2024-01-191.331.181.230.00-1318628.59%
SU240315P000330002023-09-26 10:06AM EDT2024-03-152.081.721.790.00-29529.86%