Canada markets closed

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.14+0.13 (+0.35%)
At close: 04:00PM EDT
37.48 +0.34 (+0.92%)
After hours: 06:49PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU240621C000200002024-01-04 4:03PM EDT20.0013.8511.1513.300.00-28190.00%
SU240621C000230002024-06-04 9:30AM EDT23.0015.0014.0014.250.00-11507.81%
SU240621C000240002024-06-18 10:38AM EDT24.0012.4212.9013.250.00-109468.75%
SU240621C000250002024-06-18 10:38AM EDT25.0011.4312.0012.250.00-911431.25%
SU240621C000260002024-06-20 11:55AM EDT26.0011.1811.0513.20-1.07-8.73%2631699.22%
SU240621C000270002024-06-11 10:46AM EDT27.0011.1010.0010.300.00-716250.00%
SU240621C000280002024-06-11 10:46AM EDT28.0010.107.0511.150.00-216803.91%
SU240621C000290002024-06-10 12:50PM EDT29.009.508.009.200.00-15417.58%
SU240621C000300002024-06-03 3:56PM EDT30.008.635.059.150.00-3,8630683.98%
SU240621C000310002024-06-17 10:07AM EDT31.005.355.058.100.00-1020327.34%
SU240621C000320002024-06-17 9:53AM EDT32.004.505.055.900.00-311262.50%
SU240621C000330002024-06-20 11:46AM EDT33.004.302.945.95+0.30+7.50%2656216.80%
SU240621C000340002024-06-20 11:54AM EDT34.003.201.773.25+0.59+22.61%7845129.69%
SU240621C000350002024-06-20 3:23PM EDT35.002.040.932.47+0.04+2.00%614143.36%
SU240621C000355002024-06-13 3:06PM EDT35.501.651.472.430.00-33119.14%
SU240621C000360002024-06-20 3:45PM EDT36.001.151.121.30+0.15+15.00%54553.91%
SU240621C000365002024-06-20 3:10PM EDT36.500.710.660.93+0.10+16.39%7019851.56%
SU240621C000370002024-06-20 3:55PM EDT37.000.300.290.33-0.03-9.09%13784432.81%
SU240621C000375002024-06-20 3:44PM EDT37.500.100.090.12-0.01-9.09%14619233.59%
SU240621C000380002024-06-20 3:55PM EDT38.000.040.030.06-0.03-42.86%962,06241.41%
SU240621C000385002024-06-20 3:44PM EDT38.500.030.020.150.00-917462.50%
SU240621C000390002024-06-20 2:47PM EDT39.000.010.000.97-0.04-80.00%592,948150.00%
SU240621C000395002024-06-14 3:51PM EDT39.500.020.002.140.00-2248254.69%
SU240621C000400002024-06-20 11:11AM EDT40.000.050.000.08+0.02+66.67%32,39587.50%
SU240621C000405002024-06-13 11:43AM EDT40.500.040.010.550.00-8202165.63%
SU240621C000410002024-06-20 1:21PM EDT41.000.030.000.20-0.01-25.00%1001,460134.38%
SU240621C000415002024-06-17 9:39AM EDT41.500.050.000.020.00-322496.88%
SU240621C000420002024-06-17 3:17PM EDT42.000.030.000.020.00-65357106.25%
SU240621C000425002024-06-10 2:13PM EDT42.500.030.000.020.00-8101115.63%
SU240621C000430002024-06-14 9:30AM EDT43.000.030.000.020.00-10260121.88%
SU240621C000435002024-06-05 12:23PM EDT43.500.060.001.170.00-820312.89%
SU240621C000440002024-06-17 2:41PM EDT44.000.050.001.160.00-119325.78%
SU240621C000445002024-06-17 12:36PM EDT44.500.010.001.180.00-1328341.41%
SU240621C000450002024-06-18 10:59AM EDT45.000.010.000.150.00-11,116210.94%
SU240621C000460002024-06-14 10:27AM EDT46.000.010.001.170.00-1044378.91%
SU240621C000470002024-05-24 11:43AM EDT47.000.070.000.400.00-818302.73%
SU240621C000500002024-06-12 10:12AM EDT50.000.010.000.180.00-10354309.38%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU240621P000200002024-01-03 1:50PM EDT20.000.080.020.150.00-25609.38%
SU240621P000230002024-05-31 3:31PM EDT23.000.010.000.750.00-211659.38%
SU240621P000240002024-01-19 2:32PM EDT24.000.350.120.160.00-33490.63%
SU240621P000250002024-05-29 1:54PM EDT25.000.010.000.100.00-1193376.56%
SU240621P000260002024-06-14 9:31AM EDT26.000.030.000.500.00-1,000845470.31%
SU240621P000270002024-06-14 9:31AM EDT27.000.040.000.030.00-1,000432262.50%
SU240621P000280002024-06-12 9:30AM EDT28.000.020.000.020.00-4220225.00%
SU240621P000290002024-06-20 9:52AM EDT29.000.010.000.010.00-201,109181.25%
SU240621P000300002024-06-20 9:42AM EDT30.000.010.000.010.00-50965162.50%
SU240621P000310002024-06-20 1:56PM EDT31.000.010.000.01-0.01-50.00%101,741137.50%
SU240621P000320002024-06-20 1:55PM EDT32.000.010.000.01-0.02-66.67%1053,858118.75%
SU240621P000330002024-06-20 2:58PM EDT33.000.010.010.05-0.07-87.50%394,723123.44%
SU240621P000335002024-06-14 3:30PM EDT33.500.030.002.010.00-125325.78%
SU240621P000340002024-06-20 1:50PM EDT34.000.020.001.81-0.02-50.00%21,503285.16%
SU240621P000345002024-06-20 1:52PM EDT34.500.020.010.500.00-142148.44%
SU240621P000350002024-06-17 12:57PM EDT35.000.050.010.500.00-63,109129.30%
SU240621P000355002024-06-18 1:54PM EDT35.500.030.000.510.00-62118109.38%
SU240621P000360002024-06-20 11:38AM EDT36.000.040.012.17-0.02-33.33%31,488208.98%
SU240621P000365002024-06-20 9:53AM EDT36.500.080.031.23-0.06-42.86%168118.95%
SU240621P000370002024-06-20 3:34PM EDT37.000.190.140.17-0.11-36.67%19548430.08%
SU240621P000375002024-06-20 11:50AM EDT37.500.390.260.47-0.09-18.75%203,85232.03%
SU240621P000380002024-06-20 3:58PM EDT38.000.970.841.98-0.18-15.65%2482116.80%
SU240621P000385002024-06-20 3:10PM EDT38.501.431.282.20+0.19+15.32%459114.06%
SU240621P000390002024-06-18 11:14AM EDT39.002.121.292.380.00-18267155.08%
SU240621P000395002024-06-18 11:13AM EDT39.502.651.002.540.00-352114.06%
SU240621P000400002024-06-18 2:42PM EDT40.003.052.084.950.00-151,357213.67%
SU240621P000405002024-06-03 11:57AM EDT40.503.342.103.45+1.75+110.06%259118.75%
SU240621P000410002024-06-18 1:58PM EDT41.003.902.603.950.00-16131.25%
SU240621P000415002024-06-13 9:50AM EDT41.503.963.855.150.00-33159.38%
SU240621P000420002024-06-20 2:30PM EDT42.004.894.805.90-0.11-2.20%640251.56%
SU240621P000425002024-06-03 12:11PM EDT42.503.353.356.900.00-120434.96%
SU240621P000430002024-06-20 2:30PM EDT43.005.955.605.95+0.65+12.26%43177.34%
SU240621P000435002024-05-21 11:10AM EDT43.502.806.308.400.00--10383.59%
SU240621P000440002024-06-20 2:30PM EDT44.006.756.807.30+2.50+58.82%25234.38%
SU240621P000450002024-05-17 11:21AM EDT45.005.506.759.400.00-22264.84%
SU240621P000455002024-05-20 3:08PM EDT45.505.758.4010.150.00--2428.91%
SU240621P000460002024-05-20 3:08PM EDT46.006.258.9010.000.00-130380.08%
SU240621P000470002024-05-14 12:29PM EDT47.008.059.4010.250.00--0358.20%
SU240621P000480002024-05-23 2:37PM EDT48.008.2510.7511.000.00--3209.38%
SU240621P000500002024-05-23 2:37PM EDT50.0010.2512.4013.000.00-20335.16%