Singapore markets closed

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.12+0.01 (+0.05%)
As of 11:29AM EST. Market open.
In the money
Show:ListStraddle
Strike:35.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU221202C000350002022-12-02 11:06AM EST2022-12-020.020.000.05-0.01-33.33%101,92092.19%
SU221209C000350002022-12-01 11:39AM EST2022-12-090.150.050.100.00-1758344.53%
SU221216C000350002022-12-02 10:56AM EST2022-12-160.250.200.25-0.10-28.57%2124,55142.97%
SU221223C000350002022-12-02 11:00AM EST2022-12-230.350.350.45-0.25-41.67%2011744.43%
SU221230C000350002022-12-02 9:43AM EST2022-12-300.570.450.50+0.12+26.67%12640.48%
SU230120C000350002022-12-02 10:17AM EST2023-01-200.900.850.90+0.05+5.88%1722,04640.82%
SU230317C000350002022-12-02 10:53AM EST2023-03-171.851.751.900.00-133,15543.51%
SU230616C000350002022-12-02 10:33AM EST2023-06-162.902.803.10-0.15-4.92%451,54044.84%
SU231020C000350002022-11-30 12:52PM EST2023-10-204.303.904.100.00-310343.31%
SU240119C000350002022-12-02 10:04AM EST2024-01-194.804.504.80+0.20+4.35%1018,75943.38%
SU250117C000350002022-12-01 11:33AM EST2025-01-176.806.206.600.00-197741.32%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU221202P000350002022-12-01 12:43PM EST2022-12-022.392.802.950.00-2180550.00%
SU221209P000350002022-11-30 3:24PM EST2022-12-092.552.853.000.00-4132147.27%
SU221216P000350002022-12-01 10:36AM EST2022-12-162.313.003.100.00-11,45041.41%
SU221223P000350002022-11-25 10:10AM EST2022-12-231.373.003.300.00-12143.36%
SU221230P000350002022-11-29 3:45PM EST2022-12-302.643.103.400.00-6941.36%
SU230120P000350002022-12-02 10:22AM EST2023-01-203.403.403.70+0.14+4.29%331,51639.06%
SU230317P000350002022-12-01 3:59PM EST2023-03-174.704.404.700.00-441742.38%
SU230616P000350002022-12-02 10:22AM EST2023-06-165.405.405.60-0.10-1.82%2215440.85%
SU231020P000350002022-11-04 2:15PM EST2023-10-205.306.306.600.00-151540.23%
SU240119P000350002022-11-28 11:58AM EST2024-01-196.106.807.100.00-1010139.21%
SU250117P000350002022-12-01 3:54PM EST2025-01-178.808.609.000.00-65138.79%