Singapore markets close in 5 hours 9 minutes

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
38.54+0.49 (+1.29%)
At close: 04:00PM EDT
38.51 -0.03 (-0.08%)
After hours: 06:27PM EDT
In the money
Show:ListStraddle
Strike:35.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240426C000350002024-04-19 9:35AM EDT2024-04-263.252.703.70+0.50+18.18%1026367.97%
SU240510C000350002024-04-19 3:39PM EDT2024-05-103.773.754.05+3.77-1251.90%
SU240517C000350002024-04-19 3:36PM EDT2024-05-173.823.853.95+0.16+4.37%52,16940.72%
SU240524C000350002024-04-11 1:18PM EDT2024-05-244.243.904.050.00--1039.36%
SU240531C000350002024-04-17 2:10PM EDT2024-05-313.553.954.15+3.55--138.57%
SU240621C000350002024-04-19 3:36PM EDT2024-06-214.094.104.20+0.21+5.41%251,33932.32%
SU240719C000350002024-04-19 3:13PM EDT2024-07-194.404.304.40+0.32+7.84%751,07730.27%
SU240920C000350002024-04-19 12:46PM EDT2024-09-205.144.855.00+0.84+19.53%411,84730.62%
SU250117C000350002024-04-17 9:30AM EDT2025-01-175.124.905.900.00-12,46830.76%
SU260116C000350002024-04-08 2:57PM EDT2026-01-167.847.157.850.00-107730.77%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240426P000350002024-04-19 10:05AM EDT2024-04-260.020.010.04-0.04-66.67%41,12048.83%
SU240503P000350002024-04-05 12:27PM EDT2024-05-030.100.030.060.00-11134.38%
SU240510P000350002024-04-19 11:55AM EDT2024-05-100.120.110.15-0.18-60.00%101134.18%
SU240517P000350002024-04-18 2:16PM EDT2024-05-170.260.170.190.00-113,04331.35%
SU240531P000350002024-04-16 10:40AM EDT2024-05-310.330.250.29+0.33--128.96%
SU240621P000350002024-04-19 1:53PM EDT2024-06-210.460.490.52-0.16-25.81%2622,86129.20%
SU240719P000350002024-04-19 1:52PM EDT2024-07-190.630.660.70-0.25-28.41%1294,22627.49%
SU240920P000350002024-04-12 2:02PM EDT2024-09-201.351.151.180.00-12,45127.22%
SU250117P000350002024-04-15 10:26AM EDT2025-01-172.261.952.000.00-31,22027.69%
SU260116P000350002024-04-18 11:25AM EDT2026-01-163.702.943.750.00-213127.76%