Singapore markets close in 7 hours 11 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
33.65 +0.21 (+0.63%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:38.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU221202C000380002022-11-29 2:27PM EST2022-12-020.050.000.15-0.02-28.57%317990.63%
SU221209C000380002022-11-28 2:05PM EST2022-12-090.140.050.150.00-617152.93%
SU221216C000380002022-11-29 2:00PM EST2022-12-160.190.100.20-0.07-26.92%182,34248.44%
SU221223C000380002022-11-25 9:30AM EST2022-12-230.700.150.250.00-104143.56%
SU221230C000380002022-11-29 12:43PM EST2022-12-300.320.200.35-0.18-36.00%221642.68%
SU230106C000380002022-11-29 10:14AM EST2023-01-060.400.300.45-0.50-55.56%7542.09%
SU230120C000380002022-11-29 11:09AM EST2023-01-200.700.550.65-0.13-15.66%10416441.46%
SU230317C000380002022-11-29 11:51AM EST2023-03-171.501.351.50-0.60-28.57%336042.58%
SU230616C000380002022-11-29 3:18PM EST2023-06-162.512.302.50-0.24-8.73%1920142.14%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU221202P000380002022-11-28 3:23PM EST2022-12-024.104.805.100.00-513142.38%
SU221216P000380002022-11-29 10:01AM EST2022-12-164.984.905.20+0.98+24.50%41,31664.94%
SU221223P000380002022-11-29 11:26AM EST2022-12-234.704.905.20+1.10+30.56%13754.69%
SU230317P000380002022-11-17 3:16PM EST2023-03-174.606.106.300.00-53946.19%
SU230616P000380002022-11-25 12:13PM EST2023-06-165.806.907.200.00-1843.63%