Canada markets open in 3 hours 51 minutes

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.54+0.49 (+1.29%)
At close: 04:00PM EDT
38.51 -0.03 (-0.08%)
After hours: 06:27PM EDT
In The Money
Show:ListStraddle
CallsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU240426C000270002024-04-16 12:43PM EDT27.0010.550.000.000.00--00.00%
SU240426C000330002024-04-19 10:24AM EDT33.005.800.000.000.00-300.00%
SU240426C000340002024-04-09 11:12AM EDT34.004.610.000.000.00-100.00%
SU240426C000350002024-04-19 9:35AM EDT35.003.250.000.000.00-1000.00%
SU240426C000355002024-04-16 2:34PM EDT35.502.190.000.000.00--00.00%
SU240426C000360002024-04-18 10:53AM EDT36.002.370.000.000.00-3100.00%
SU240426C000365002024-04-17 1:02PM EDT36.501.410.000.000.00--00.00%
SU240426C000370002024-04-19 3:05PM EDT37.001.750.000.000.00-400.00%
SU240426C000375002024-04-19 10:59AM EDT37.501.430.000.000.00-200.00%
SU240426C000380002024-04-19 3:44PM EDT38.000.850.000.000.00-10000.00%
SU240426C000385002024-04-19 3:20PM EDT38.500.650.000.000.00-6200.00%
SU240426C000390002024-04-19 3:56PM EDT39.000.360.000.000.00-7503.13%
SU240426C000395002024-04-19 3:20PM EDT39.500.200.000.000.00-2206.25%
SU240426C000400002024-04-19 3:31PM EDT40.000.110.000.000.00-4006.25%
SU240426C000405002024-04-19 1:45PM EDT40.500.100.000.000.00-18012.50%
SU240426C000410002024-04-19 12:00PM EDT41.000.050.000.000.00-10012.50%
SU240426C000420002024-04-12 1:55PM EDT42.000.040.000.000.00-70025.00%
SU240426C000430002024-04-11 3:20PM EDT43.000.030.000.000.00-41025.00%
PutsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU240426P000300002024-04-01 3:53PM EDT30.000.030.000.000.00--050.00%
SU240426P000310002024-03-26 9:36AM EDT31.000.060.000.000.00-2050.00%
SU240426P000320002024-04-19 12:33PM EDT32.000.010.000.000.00-4050.00%
SU240426P000330002024-04-18 12:22PM EDT33.000.020.000.000.00-100025.00%
SU240426P000340002024-04-15 10:14AM EDT34.000.420.000.000.00-10025.00%
SU240426P000350002024-04-19 10:05AM EDT35.000.020.000.000.00-4025.00%
SU240426P000355002024-04-18 3:12PM EDT35.500.060.000.000.00--025.00%
SU240426P000360002024-04-18 10:16AM EDT36.000.060.000.000.00-1012.50%
SU240426P000365002024-04-19 10:31AM EDT36.500.040.000.000.00-3012.50%
SU240426P000370002024-04-19 2:34PM EDT37.000.090.000.000.00-330012.50%
SU240426P000375002024-04-19 3:32PM EDT37.500.180.000.000.00-3706.25%
SU240426P000380002024-04-19 3:36PM EDT38.000.320.000.000.00-2503.13%
SU240426P000385002024-04-19 3:10PM EDT38.500.460.000.000.00-600.39%
SU240426P000390002024-04-19 10:35AM EDT39.000.660.000.000.00-2600.00%
SU240426P000395002024-04-19 10:48AM EDT39.500.930.000.000.00-200.00%
SU240426P000400002024-04-15 1:55PM EDT40.002.800.000.000.00-400.00%
SU240426P000420002024-04-19 12:15PM EDT42.003.350.000.000.00-100.00%