Canada markets close in 11 minutes

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
37.10+0.10 (+0.26%)
As of 03:49PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU240719C000150002024-06-20 12:24PM EDT15.0022.7822.0022.20-0.27-1.17%110159.38%
SU240719C000180002024-06-20 12:24PM EDT18.0019.8119.0519.25-0.64-3.13%18116.41%
SU240719C000200002024-06-05 11:39AM EDT20.0017.9517.0017.500.00-763121.88%
SU240719C000230002024-06-12 2:45PM EDT23.0015.5014.1014.300.00-314290.23%
SU240719C000250002024-06-11 2:30PM EDT25.0013.2012.0512.300.00-221872.66%
SU240719C000280002024-06-03 3:44PM EDT28.0010.859.059.300.00-1,090254.30%
SU240719C000300002024-06-12 11:09AM EDT30.008.557.157.350.00-218150.00%
SU240719C000310002024-06-14 3:58PM EDT31.005.856.156.350.00-1650.10%
SU240719C000320002024-06-14 3:58PM EDT32.004.855.255.550.00-23352.49%
SU240719C000330002024-06-12 9:52AM EDT33.006.154.254.350.00-1836.72%
SU240719C000340002024-06-14 11:23AM EDT34.002.913.303.400.00-5931.93%
SU240719C000350002024-06-20 11:35AM EDT35.002.852.312.86+0.33+13.10%401,05438.62%
SU240719C000360002024-06-18 12:28PM EDT36.001.751.691.720.00-184825.78%
SU240719C000370002024-06-20 12:41PM EDT37.001.041.041.08-0.01-0.85%595,70324.22%
SU240719C000380002024-06-20 3:32PM EDT38.000.610.600.62-0.02-3.03%123,07523.39%
SU240719C000390002024-06-20 1:36PM EDT39.000.350.310.35+0.02+6.06%1316923.73%
SU240719C000400002024-06-20 11:42AM EDT40.000.200.170.20+0.01+5.26%1283,94924.61%
SU240719C000410002024-06-18 3:43PM EDT41.000.100.100.130.00-26333026.47%
SU240719C000420002024-06-20 11:50AM EDT42.000.080.070.09-0.01-11.11%161,94728.42%
SU240719C000430002024-06-20 11:50AM EDT43.000.230.040.12+0.16+228.57%829734.57%
SU240719C000440002024-06-20 11:50AM EDT44.000.230.030.23+0.18+360.00%813745.22%
SU240719C000450002024-06-13 3:35PM EDT45.000.040.020.500.00-2041,55750.98%
SU240719C000460002024-06-13 11:47AM EDT46.000.020.010.000.00-142612.50%
SU240719C000470002024-06-13 11:22AM EDT47.000.020.010.500.00-511458.69%
SU240719C000480002024-06-18 10:56AM EDT48.000.010.010.510.00-1862.79%
SU240719C000500002024-05-23 10:19AM EDT50.000.040.010.510.00-10016669.92%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU240719P000150002024-03-19 2:42PM EDT15.000.030.000.030.00-263125.00%
SU240719P000180002024-05-30 12:24PM EDT18.000.020.000.500.00-200293155.66%
SU240719P000200002024-01-08 11:21AM EDT20.000.170.030.770.00-1145150.98%
SU240719P000230002024-05-13 2:31PM EDT23.000.050.002.150.00-3370163.28%
SU240719P000250002024-05-30 9:42AM EDT25.000.190.010.250.00-255481.25%
SU240719P000280002024-06-05 12:13PM EDT28.000.310.010.500.00-81,80371.48%
SU240719P000300002024-06-13 10:37AM EDT30.000.110.020.500.00-890057.81%
SU240719P000310002024-06-20 11:50AM EDT31.000.020.020.49-0.06-75.00%84050.68%
SU240719P000320002024-06-13 10:37AM EDT32.000.100.010.250.00-164,42043.65%
SU240719P000330002024-06-07 1:40PM EDT33.000.100.060.100.00-82128.71%
SU240719P000340002024-06-20 1:21PM EDT34.000.130.120.15-0.01-7.14%104025.68%
SU240719P000350002024-06-20 11:25AM EDT35.000.200.240.27-0.23-53.49%36,55723.93%
SU240719P000360002024-06-20 11:24AM EDT36.000.370.460.49-0.13-26.00%732722.51%
SU240719P000370002024-06-20 1:21PM EDT37.000.840.830.86-0.08-8.70%93,17521.53%
SU240719P000380002024-06-20 1:43PM EDT38.001.371.361.40-0.04-2.84%83,55320.51%
SU240719P000390002024-06-20 12:41PM EDT39.002.032.102.77-0.60-22.81%43,84437.99%
SU240719P000400002024-06-20 1:00PM EDT40.002.922.953.10-0.18-5.81%111,73724.81%
SU240719P000410002024-06-18 2:23PM EDT41.004.101.904.050.00-2327.74%
SU240719P000420002024-06-05 10:49AM EDT42.004.204.854.950.00-2925.68%
SU240719P000430002024-06-03 10:39AM EDT43.003.505.856.000.00-3033.59%
SU240719P000450002024-06-04 9:59AM EDT45.007.957.859.650.00-1074.07%
SU240719P000470002023-09-14 11:45AM EDT47.0012.1512.9013.050.00--10145.90%
SU240719P000500002024-05-30 10:56AM EDT50.009.9512.9013.050.00-2255.47%