Canada markets close in 56 minutes

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
30.81+0.38 (+1.25%)
As of 03:04PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU220812C000260002022-07-27 3:24PM EDT26.006.514.805.000.00-22123.44%
SU220812C000270002022-07-29 9:46AM EDT27.006.603.804.000.00-55101.56%
SU220812C000280002022-08-04 9:43AM EDT28.003.602.802.950.00-9973.05%
SU220812C000290002022-08-08 9:45AM EDT29.001.701.851.950.00-2456.64%
SU220812C000295002022-08-10 10:15AM EDT29.500.871.401.50-0.18-17.14%151752.34%
SU220812C000300002022-08-10 2:41PM EDT30.001.050.951.05+0.28+36.36%2136950.39%
SU220812C000305002022-08-10 2:41PM EDT30.500.630.550.65+0.13+26.00%3121643.16%
SU220812C000310002022-08-10 12:21PM EDT31.000.340.300.40+0.03+9.68%1675143.75%
SU220812C000315002022-08-10 2:40PM EDT31.500.170.150.20-0.01-5.56%2425141.41%
SU220812C000320002022-08-10 2:37PM EDT32.000.080.050.100.00-10763941.80%
SU220812C000325002022-08-10 2:17PM EDT32.500.050.050.10-0.01-16.67%164752.73%
SU220812C000330002022-08-10 9:59AM EDT33.000.010.000.05-0.04-80.00%1027052.34%
SU220812C000335002022-08-10 11:23AM EDT33.500.020.000.05-0.01-33.33%15653.13%
SU220812C000340002022-08-09 9:49AM EDT34.000.050.000.050.00-190660.16%
SU220812C000345002022-08-09 3:04PM EDT34.500.060.000.150.00-26283.98%
SU220812C000350002022-08-09 12:52PM EDT35.000.050.000.050.00-138974.22%
SU220812C000355002022-08-04 10:11AM EDT35.500.100.000.150.00-1999.61%
SU220812C000360002022-08-03 9:57AM EDT36.000.060.000.10-0.26-81.25%15899.22%
SU220812C000370002022-08-05 2:28PM EDT37.000.050.000.050.00-222298100.00%
SU220812C000380002022-08-03 9:57AM EDT38.000.080.000.200.00-110143.36%
SU220812C000390002022-07-05 9:30AM EDT39.001.110.000.000.00--3050.00%
SU220812C000420002022-07-08 10:16AM EDT42.000.150.000.650.00-1201251.17%
SU220812C000430002022-07-01 3:41PM EDT43.000.450.000.300.00-11222.66%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU220812P000200002022-07-26 12:50PM EDT20.000.050.000.200.00-1011273.44%
SU220812P000220002022-07-15 1:52PM EDT22.000.150.000.200.00--1221.09%
SU220812P000250002022-07-12 12:39PM EDT25.000.370.000.300.00--60164.06%
SU220812P000255002022-08-05 10:56AM EDT25.500.050.000.350.00-33158.20%
SU220812P000260002022-08-05 3:47PM EDT26.000.050.000.100.00-11,020109.38%
SU220812P000265002022-08-05 10:08AM EDT26.500.060.000.100.00-61,01199.22%
SU220812P000270002022-08-08 9:30AM EDT27.000.050.000.100.00-52289.06%
SU220812P000275002022-08-09 3:19PM EDT27.500.050.000.100.00-1024878.91%
SU220812P000280002022-08-09 2:52PM EDT28.000.090.000.050.00-11960.16%
SU220812P000285002022-08-10 2:13PM EDT28.500.040.000.05-0.03-42.86%512050.78%
SU220812P000290002022-08-10 1:34PM EDT29.000.050.000.10-0.10-66.67%864858.59%
SU220812P000295002022-08-10 1:57PM EDT29.500.070.050.10-0.11-61.11%14746.48%
SU220812P000300002022-08-10 2:38PM EDT30.000.140.100.15-0.21-60.00%8425540.23%
SU220812P000305002022-08-10 12:55PM EDT30.500.280.250.30-0.32-53.33%1018739.45%
SU220812P000310002022-08-10 2:41PM EDT31.000.470.450.55-0.18-27.69%1714140.14%
SU220812P000315002022-08-10 2:35PM EDT31.500.800.750.85-0.23-22.33%2937.11%
SU220812P000320002022-08-10 2:41PM EDT32.001.201.151.30-0.25-17.24%655343.36%
SU220812P000325002022-08-10 2:17PM EDT32.501.581.651.75-0.37-18.97%14445.31%
SU220812P000330002022-08-05 9:33AM EDT33.003.502.152.250.00-13754.69%
SU220812P000340002022-08-05 9:33AM EDT34.004.603.103.300.00-3851.56%
SU220812P000345002022-08-08 1:01PM EDT34.503.983.603.700.00-31457.81%
SU220812P000350002022-08-01 11:50AM EDT35.002.304.104.300.00-18964.06%