Singapore markets open in 21 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
33.43 -0.01 (-0.03%)
After hours: 07:10PM EST
In the money
Show:ListStraddle
Strike:34.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU221202C000340002022-11-29 3:50PM EST2022-12-020.330.250.35-0.49-59.76%3798148.24%
SU221209C000340002022-11-29 3:12PM EST2022-12-090.670.550.65-0.38-36.19%5251940.53%
SU221216C000340002022-11-29 2:43PM EST2022-12-161.000.850.95-0.30-23.08%552,09741.70%
SU221223C000340002022-11-29 1:34PM EST2022-12-231.401.001.20-0.32-18.60%34842.43%
SU221230C000340002022-11-29 11:09AM EST2022-12-301.601.201.35-0.75-31.91%13541.21%
SU230120C000340002022-11-29 2:47PM EST2023-01-201.951.701.80-0.25-11.36%20332640.77%
SU230317C000340002022-11-29 10:31AM EST2023-03-173.122.702.90-0.98-23.90%32,06643.46%
SU230616C000340002022-11-29 9:54AM EST2023-06-163.883.804.10-1.50-27.88%61244.23%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU221202P000340002022-11-29 3:43PM EST2022-12-021.181.151.30+0.29+32.58%5642,36875.29%
SU221209P000340002022-11-29 11:28AM EST2022-12-091.301.451.55+0.15+13.04%12232153.91%
SU221216P000340002022-11-29 1:49PM EST2022-12-161.551.701.85+0.25+19.23%4581250.98%
SU221223P000340002022-11-29 3:45PM EST2022-12-231.921.852.10+0.47+32.41%16152.39%
SU221230P000340002022-11-29 1:06PM EST2022-12-301.852.002.20+0.20+12.12%111148.68%
SU230120P000340002022-11-29 2:50PM EST2023-01-202.402.452.55+0.45+23.08%1718244.53%
SU230317P000340002022-11-29 2:02PM EST2023-03-173.303.503.70+0.09+2.80%66246.78%
SU230616P000340002022-11-28 12:20PM EST2023-06-164.004.504.700.00-101944.65%