Singapore markets close in 7 hours 26 minutes

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
33.44-0.76 (-2.22%)
At close: 04:03PM EST
33.65 +0.21 (+0.63%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:37.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU221202C000370002022-11-29 2:51PM EST2022-12-020.050.000.10-0.08-61.54%1364869.53%
SU221209C000370002022-11-29 1:24PM EST2022-12-090.130.050.15-0.10-43.48%3013649.41%
SU221216C000370002022-11-29 1:21PM EST2022-12-160.300.150.25-0.10-25.00%201,17444.34%
SU221223C000370002022-11-29 1:13PM EST2022-12-230.400.250.35-0.10-20.00%64741.85%
SU221230C000370002022-11-29 11:06AM EST2022-12-300.580.350.50-0.03-4.92%21542.24%
SU230120C000370002022-11-29 11:46AM EST2023-01-200.900.750.85-0.15-14.29%3414,97841.26%
SU230317C000370002022-11-29 12:38PM EST2023-03-171.851.601.75-0.18-8.87%4972842.29%
SU230616C000370002022-11-29 3:17PM EST2023-06-162.852.652.85-0.55-16.18%1381342.65%
SU231020C000370002022-11-28 10:29AM EST2023-10-204.403.704.000.00-15142.55%
SU240119C000370002022-11-21 12:20PM EST2024-01-195.104.404.700.00-347,91142.53%
SU250117C000370002022-11-23 1:10PM EST2025-01-177.876.306.700.00-12941.35%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU221202P000370002022-11-29 1:05PM EST2022-12-023.503.804.10+0.65+22.81%1224123.24%
SU221209P000370002022-11-23 10:15AM EST2022-12-092.303.904.200.00-1373.73%
SU221216P000370002022-11-28 10:01AM EST2022-12-163.404.004.200.00-420858.89%
SU221223P000370002022-11-16 10:21AM EST2022-12-232.254.004.300.00-23251.47%
SU221230P000370002022-11-15 9:50AM EST2022-12-302.504.104.400.00-1653.13%
SU230120P000370002022-11-29 11:33AM EST2023-01-204.304.404.60+1.18+37.82%276245.61%
SU230317P000370002022-11-21 10:00AM EST2023-03-175.355.205.600.00-14446.48%
SU230616P000370002022-11-25 9:38AM EST2023-06-165.206.206.500.00-311943.58%
SU231020P000370002022-11-10 10:54AM EST2023-10-206.407.207.500.00-154042.10%
SU240119P000370002022-11-15 2:22PM EST2024-01-196.487.708.000.00-15740.74%
SU250117P000370002022-10-07 11:02AM EST2025-01-179.908.509.000.00-2634.89%