Suncor Energy Inc. (SU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU260116C00018000 | 2024-08-19 1:33PM EDT | 18.00 | 23.60 | 18.00 | 20.50 | 0.00 | - | 13 | 1 | 62.94% |
| SU260116C00020000 | 2024-09-03 3:47PM EDT | 20.00 | 19.74 | 16.45 | 18.55 | 0.00 | - | 18 | 7 | 56.25% |
| SU260116C00023000 | 2024-05-31 1:18PM EDT | 23.00 | 17.78 | 13.00 | 15.85 | 0.00 | - | 1 | 76 | 49.76% |
| SU260116C00025000 | 2024-09-19 2:46PM EDT | 25.00 | 13.41 | 12.30 | 13.15 | 0.00 | - | 1 | 167 | 36.13% |
| SU260116C00028000 | 2024-09-19 9:30AM EDT | 28.00 | 9.95 | 10.00 | 10.25 | 0.00 | - | 2 | 81 | 29.53% |
| SU260116C00030000 | 2024-09-18 12:17PM EDT | 30.00 | 8.71 | 8.55 | 8.70 | 0.00 | - | 1 | 198 | 28.43% |
| SU260116C00032000 | 2024-09-16 11:17AM EDT | 32.00 | 7.10 | 7.20 | 7.40 | 0.00 | - | 3 | 178 | 28.38% |
| SU260116C00035000 | 2024-09-18 12:54PM EDT | 35.00 | 5.70 | 5.45 | 6.55 | 0.00 | - | 6 | 148 | 33.47% |
| SU260116C00037000 | 2024-09-19 3:38PM EDT | 37.00 | 5.05 | 4.45 | 4.60 | 0.00 | - | 1 | 580 | 27.21% |
| SU260116C00040000 | 2024-09-19 12:06PM EDT | 40.00 | 3.70 | 3.20 | 3.35 | 0.00 | - | 1 | 701 | 26.71% |
| SU260116C00042000 | 2024-09-16 11:16AM EDT | 42.00 | 2.53 | 2.58 | 2.68 | 0.00 | - | 22 | 696 | 26.44% |
| SU260116C00045000 | 2024-09-20 10:20AM EDT | 45.00 | 1.85 | 1.82 | 1.90 | -0.30 | -13.95% | 6 | 2,335 | 26.20% |
| SU260116C00047000 | 2024-09-19 9:39AM EDT | 47.00 | 1.52 | 1.26 | 2.02 | -0.13 | -7.88% | 5 | 1,078 | 29.70% |
| SU260116C00050000 | 2024-09-19 3:51PM EDT | 50.00 | 1.22 | 0.98 | 1.12 | 0.00 | - | 2 | 1,617 | 26.58% |
| SU260116C00055000 | 2024-09-10 10:55AM EDT | 55.00 | 0.62 | 0.56 | 0.65 | 0.00 | - | 2,122 | 1,079 | 26.82% |
| SU260116C00060000 | 2024-09-19 3:46PM EDT | 60.00 | 0.44 | 0.32 | 0.42 | 0.00 | - | 18 | 2,057 | 27.69% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU260116P00018000 | 2024-09-12 10:35AM EDT | 18.00 | 0.28 | 0.15 | 0.26 | 0.00 | - | 2 | 1,711 | 38.97% |
| SU260116P00020000 | 2024-05-29 3:49PM EDT | 20.00 | 0.35 | 0.15 | 1.20 | 0.00 | - | 3 | 1,953 | 51.25% |
| SU260116P00023000 | 2024-08-12 3:58PM EDT | 23.00 | 0.52 | 0.67 | 0.76 | 0.00 | - | 2 | 402 | 36.21% |
| SU260116P00025000 | 2024-09-19 12:35PM EDT | 25.00 | 0.76 | 0.81 | 0.90 | 0.00 | - | 35 | 548 | 33.03% |
| SU260116P00028000 | 2024-09-19 10:20AM EDT | 28.00 | 1.30 | 1.37 | 1.46 | 0.00 | - | 5 | 224 | 31.40% |
| SU260116P00030000 | 2024-09-18 9:58AM EDT | 30.00 | 1.90 | 1.87 | 1.94 | 0.00 | - | 5 | 7,199 | 30.27% |
| SU260116P00032000 | 2024-09-17 3:44PM EDT | 32.00 | 2.45 | 2.37 | 2.57 | 0.00 | - | 5 | 342 | 29.51% |
| SU260116P00035000 | 2024-09-19 11:51AM EDT | 35.00 | 3.30 | 3.60 | 3.75 | 0.00 | - | 23 | 896 | 28.43% |
| SU260116P00037000 | 2024-09-19 10:02AM EDT | 37.00 | 4.30 | 3.55 | 4.65 | 0.00 | - | 1 | 757 | 27.45% |
| SU260116P00040000 | 2024-09-12 1:28PM EDT | 40.00 | 6.78 | 6.15 | 7.05 | 0.00 | - | 3 | 614 | 30.79% |
| SU260116P00042000 | 2024-08-29 3:15PM EDT | 42.00 | 5.55 | 7.40 | 7.75 | 0.00 | - | 1 | 527 | 26.81% |
| SU260116P00045000 | 2024-09-19 3:51PM EDT | 45.00 | 8.87 | 9.50 | 10.20 | 0.00 | - | 1 | 92 | 28.10% |
| SU260116P00047000 | 2024-08-16 10:21AM EDT | 47.00 | 8.40 | 11.40 | 12.75 | 0.00 | - | 1 | 3 | 34.44% |
| SU260116P00050000 | 2023-12-13 1:12PM EDT | 50.00 | 20.00 | 16.30 | 19.10 | 0.00 | - | 1 | 2 | 50.43% |
| SU260116P00055000 | 2024-06-12 3:52PM EDT | 55.00 | 16.95 | 14.85 | 19.50 | 0.00 | - | 1 | 1 | 34.62% |
| SU260116P00060000 | 2024-09-17 9:40AM EDT | 60.00 | 22.55 | 21.20 | 23.85 | 0.00 | - | 1 | 1 | 32.90% |
© 2024 Yahoo. All rights reserved.