Singapore markets open in 1 hour 4 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
33.62 +0.18 (+0.54%)
After hours: 06:49PM EST
In the money
Show:ListStraddle
Strike:42.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU221202C000420002022-11-28 9:30AM EST2022-12-020.470.000.750.00-117178.32%
SU221209C000420002022-11-28 12:41PM EST2022-12-090.050.000.150.00-75774.22%
SU221216C000420002022-11-28 9:30AM EST2022-12-160.100.000.150.00-168258.20%
SU221223C000420002022-11-15 11:28AM EST2022-12-230.390.000.750.00-11771.29%
SU221230C000420002022-11-22 3:35PM EST2022-12-300.240.000.250.00-454656.54%
SU230120C000420002022-11-29 1:04PM EST2023-01-200.250.150.250.00-602,09143.95%
SU230317C000420002022-11-28 3:35PM EST2023-03-170.800.600.750.00-8023742.53%
SU230616C000420002022-11-29 10:36AM EST2023-06-161.601.301.55-0.65-28.89%77641.85%
SU231020C000420002022-11-04 11:29AM EST2023-10-203.902.302.600.00-72042.09%
SU240119C000420002022-11-29 3:21PM EST2024-01-193.102.903.20-0.37-10.66%298041.65%
SU250117C000420002022-11-29 11:28AM EST2025-01-175.204.605.40-1.00-16.13%127541.90%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU221216P000420002022-11-08 3:28PM EST2022-12-166.508.809.100.00-604485.06%
SU230120P000420002022-11-29 2:52PM EST2023-01-208.708.809.20-0.64-6.85%94851.37%
SU230616P000420002022-10-06 2:49PM EST2023-06-1611.108.308.600.00-1115.82%
SU231020P000420002022-07-11 1:03PM EST2023-10-2013.0013.2013.500.00--160.02%
SU240119P000420002022-10-20 1:33PM EST2024-01-1912.709.9010.200.00-202129.76%