Canada Markets open in 3 hrs 30 mins

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.37-0.21 (-0.57%)
At close: 04:00PM EDT
36.15 -0.22 (-0.60%)
Pre-Market: 05:15AM EDT
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU240920C000200002024-05-31 3:42PM EDT20.0020.560.000.000.00-100.00%
SU240920C000250002024-06-03 3:46PM EDT25.0013.850.000.000.00-15000.00%
SU240920C000260002024-06-14 3:58PM EDT26.0010.950.000.000.00-100.00%
SU240920C000270002024-06-03 3:44PM EDT27.0011.900.000.000.00-1,32000.00%
SU240920C000280002024-06-03 3:46PM EDT28.0010.900.000.000.00-55000.00%
SU240920C000290002024-05-24 11:10AM EDT29.0011.750.000.000.00-100.00%
SU240920C000300002024-06-04 2:20PM EDT30.008.050.000.000.00-5000.00%
SU240920C000310002024-05-21 2:13PM EDT31.0010.290.000.000.00-100.00%
SU240920C000320002024-06-17 3:15PM EDT32.005.280.000.000.00-5000.00%
SU240920C000330002024-06-14 9:52AM EDT33.004.350.000.000.00-2500.00%
SU240920C000340002024-06-14 12:45PM EDT34.003.650.000.000.00-200.00%
SU240920C000350002024-06-14 9:52AM EDT35.002.900.000.000.00-1000.00%
SU240920C000360002024-06-17 2:37PM EDT36.002.300.000.000.00-600.00%
SU240920C000370002024-06-17 2:01PM EDT37.001.780.000.000.00-4800.78%
SU240920C000380002024-06-17 3:50PM EDT38.001.300.000.000.00-30703.13%
SU240920C000390002024-06-13 3:43PM EDT39.001.200.000.000.00-603.13%
SU240920C000400002024-06-17 3:59PM EDT40.000.700.000.000.00-2906.25%
SU240920C000410002024-06-17 9:52AM EDT41.000.550.000.000.00-206.25%
SU240920C000420002024-06-17 11:07AM EDT42.000.350.000.000.00-406.25%
SU240920C000430002024-06-12 9:30AM EDT43.000.840.000.000.00-1506.25%
SU240920C000440002024-06-13 9:39AM EDT44.000.320.000.000.00-806.25%
SU240920C000450002024-06-14 2:48PM EDT45.000.170.000.000.00-1,177012.50%
SU240920C000460002024-05-22 11:31AM EDT46.000.500.000.000.00-1012.50%
SU240920C000470002024-06-13 11:49AM EDT47.000.120.000.000.00-30012.50%
SU240920C000480002024-06-13 11:51AM EDT48.000.090.000.000.00-19012.50%
SU240920C000500002024-06-13 11:50AM EDT50.000.070.000.000.00-15012.50%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU240920P000200002024-01-23 1:30PM EDT20.000.200.012.220.00-1053111.04%
SU240920P000240002024-04-03 2:54PM EDT24.000.080.030.280.00-1,0002,00956.35%
SU240920P000250002024-06-03 11:16AM EDT25.000.080.000.000.00-5012.50%
SU240920P000260002024-06-07 1:39PM EDT26.000.070.000.000.00-8012.50%
SU240920P000270002024-06-07 1:39PM EDT27.000.080.000.000.00-8012.50%
SU240920P000280002024-06-14 11:35AM EDT28.000.140.000.000.00-8012.50%
SU240920P000290002024-06-14 11:35AM EDT29.000.170.000.000.00-8012.50%
SU240920P000300002024-06-17 10:07AM EDT30.000.240.000.000.00-7012.50%
SU240920P000310002024-06-17 12:13PM EDT31.000.330.000.000.00-606.25%
SU240920P000320002024-06-14 10:44AM EDT32.000.500.000.000.00-306.25%
SU240920P000330002024-06-17 9:30AM EDT33.000.610.000.000.00-306.25%
SU240920P000340002024-06-17 10:52AM EDT34.000.980.000.000.00-1003.13%
SU240920P000350002024-06-17 2:20PM EDT35.001.220.000.000.00-6301.56%
SU240920P000360002024-06-17 12:20PM EDT36.001.640.000.000.00-1200.78%
SU240920P000370002024-06-17 2:26PM EDT37.002.130.000.000.00-500.00%
SU240920P000380002024-06-17 9:58AM EDT38.002.690.000.000.00-400.00%
SU240920P000390002024-06-17 10:42AM EDT39.003.500.000.000.00-100.00%
SU240920P000400002024-06-17 9:44AM EDT40.004.050.000.000.00-3000.00%
SU240920P000410002024-06-10 3:44PM EDT41.003.550.000.000.00-300.00%
SU240920P000420002024-06-17 2:21PM EDT42.005.800.000.000.00-300.00%
SU240920P000430002024-05-23 9:51AM EDT43.003.400.000.000.00-3900.00%
SU240920P000450002024-05-13 9:53AM EDT45.005.455.957.150.00-1707150.00%
SU240920P000460002024-05-17 9:55AM EDT46.006.508.1011.150.00-2885258.98%