Canada markets closed

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
38.52-0.30 (-0.77%)
At close: 04:00PM EDT
38.25 -0.27 (-0.70%)
After hours: 07:52PM EDT
In The Money
Show:ListStraddle
CallsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU240726C000320002024-07-18 2:47PM EDT32.006.904.758.700.00-13100.20%
SU240726C000330002024-06-14 3:58PM EDT33.004.005.057.550.00--1136.33%
SU240726C000360002024-06-21 2:31PM EDT36.003.001.504.70+1.48+97.37%24273.83%
SU240726C000370002024-07-19 12:16PM EDT37.002.051.382.43-0.04-1.91%51874.51%
SU240726C000375002024-07-16 10:13AM EDT37.501.401.002.23-0.01-0.71%5279.59%
SU240726C000380002024-07-19 10:11AM EDT38.001.300.671.06+0.21+19.27%202436.52%
SU240726C000385002024-07-19 12:46PM EDT38.500.720.560.61-0.26-26.53%874628.22%
SU240726C000390002024-07-19 3:49PM EDT39.000.370.340.39-0.15-28.85%1211,71828.03%
SU240726C000395002024-07-19 2:28PM EDT39.500.320.190.24-0.11-25.58%3520328.22%
SU240726C000400002024-07-19 1:59PM EDT40.000.120.060.14-0.06-33.33%2916828.52%
SU240726C000405002024-07-19 12:43PM EDT40.500.060.060.09-0.07-53.85%125129.88%
SU240726C000410002024-07-18 11:06AM EDT41.000.100.040.060.00-85431.64%
SU240726C000415002024-07-17 2:53PM EDT41.500.050.020.520.00-242755.47%
SU240726C000420002024-07-19 11:20AM EDT42.000.070.000.06+0.01+16.67%364040.63%
SU240726C000430002024-07-18 11:06AM EDT43.000.270.010.070.00-81950.39%
SU240726C000435002024-07-17 2:53PM EDT43.500.030.011.160.00--899.61%
SU240726C000440002024-07-17 2:54PM EDT44.000.020.010.980.00-81698.83%
SU240726C000445002024-07-17 2:54PM EDT44.500.020.000.980.00--8103.71%
SU240726C000450002024-06-18 11:10AM EDT45.000.040.020.130.00-8867.19%
SU240726C000500002024-07-19 12:51PM EDT50.000.010.000.050.00-151085.16%
SU240726C000510002024-07-18 3:27PM EDT51.000.010.000.750.00-1525150.00%
PutsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU240726P000295002024-07-16 10:07AM EDT29.500.010.002.130.00--1219.53%
SU240726P000310002024-07-18 10:39AM EDT31.000.010.000.750.00-11133.40%
SU240726P000320002024-06-20 11:49AM EDT32.000.220.000.750.00-3046118.75%
SU240726P000330002024-06-24 12:05PM EDT33.000.080.012.150.00-40130156.84%
SU240726P000335002024-07-16 12:54PM EDT33.500.020.011.750.00--8134.77%
SU240726P000340002024-06-21 11:03AM EDT34.000.180.010.700.00-85488.38%
SU240726P000345002024-07-15 11:38AM EDT34.500.350.010.700.00-8981.25%
SU240726P000350002024-07-16 12:55PM EDT35.000.040.010.870.00-161580.37%
SU240726P000355002024-07-17 11:58AM EDT35.500.070.020.340.00-41452.93%
SU240726P000360002024-07-17 1:04PM EDT36.000.050.020.380.00-1018561.13%
SU240726P000365002024-07-17 11:58AM EDT36.500.060.030.140.00-81836.52%
SU240726P000370002024-07-19 1:33PM EDT37.000.090.080.16+0.01+12.50%13931.64%
SU240726P000375002024-07-19 3:07PM EDT37.500.140.160.25-0.12-46.15%4930.18%
SU240726P000380002024-07-19 3:58PM EDT38.000.340.290.34+0.13+61.90%77526.56%
SU240726P000385002024-07-19 2:21PM EDT38.500.360.411.01-0.10-21.74%112547.95%
SU240726P000390002024-07-18 11:31AM EDT39.000.590.681.420.00-131454.39%
SU240726P000395002024-07-19 2:57PM EDT39.500.960.992.53+0.08+9.09%201356.06%
SU240726P000400002024-07-17 3:41PM EDT40.001.361.223.700.00-101274.41%