Singapore markets close in 4 hours 32 minutes

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.69-0.67 (-1.75%)
At close: 04:00PM EDT
37.60 -0.09 (-0.24%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240419C000400002024-04-12 3:27PM EDT2024-04-190.040.000.00-0.09-69.23%15012.50%
SU240426C000400002024-04-12 3:38PM EDT2024-04-260.110.000.00-0.07-38.89%2106.25%
SU240503C000400002024-04-12 3:29PM EDT2024-05-030.200.000.00-0.16-44.44%306.25%
SU240510C000400002024-04-12 3:32PM EDT2024-05-100.390.000.00-0.28-41.79%2606.25%
SU240517C000400002024-04-12 3:48PM EDT2024-05-170.510.000.00-0.15-22.73%2306.25%
SU240524C000400002024-04-12 11:42AM EDT2024-05-240.800.000.00-0.25-23.81%506.25%
SU240621C000400002024-04-12 3:30PM EDT2024-06-210.820.000.00-0.39-32.23%4603.13%
SU240719C000400002024-04-12 2:33PM EDT2024-07-191.180.000.00-0.17-12.59%1703.13%
SU240920C000400002024-04-12 2:40PM EDT2024-09-201.770.000.00-0.23-11.50%1003.13%
SU250117C000400002024-04-12 12:39PM EDT2025-01-173.040.000.00-0.15-4.70%2001.56%
SU260116C000400002024-04-12 11:50AM EDT2026-01-165.130.000.00-0.10-1.91%501.56%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240419P000400002024-04-09 9:52AM EDT2024-04-191.380.000.000.00-200.00%
SU240426P000400002024-04-09 10:31AM EDT2024-04-261.550.000.000.00-200.00%
SU240503P000400002024-04-10 2:22PM EDT2024-05-031.310.000.000.00--00.00%
SU240510P000400002024-04-09 3:15PM EDT2024-05-101.900.000.000.00--00.00%
SU240517P000400002024-04-11 11:09AM EDT2024-05-171.880.000.000.00-1400.00%
SU240531P000400002024-04-12 1:04PM EDT2024-05-312.530.000.00+0.28+12.44%1000.00%
SU240621P000400002024-04-12 3:54PM EDT2024-06-213.200.000.00+0.74+30.08%800.00%
SU240719P000400002024-04-12 1:07PM EDT2024-07-193.000.000.00+0.18+6.38%1500.00%
SU240920P000400002024-04-12 10:22AM EDT2024-09-203.400.000.00+0.41+13.71%2900.00%
SU250117P000400002024-04-12 3:58PM EDT2025-01-174.650.000.00+0.50+12.05%100.00%
SU260116P000400002024-04-12 9:46AM EDT2026-01-165.750.000.00-0.15-2.54%2600.00%