Canada markets open in 7 hours 36 minutes

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
38.82-0.03 (-0.08%)
At close: 04:00PM EDT
38.80 -0.02 (-0.05%)
After hours: 07:52PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU240719C000150002024-06-20 12:24PM EDT15.0022.780.000.000.00-400.00%
SU240719C000180002024-06-20 12:24PM EDT18.0019.810.000.000.00-200.00%
SU240719C000200002024-06-05 11:39AM EDT20.0017.9516.7018.950.00-743690.63%
SU240719C000230002024-06-12 2:45PM EDT23.0015.5014.2517.550.00-3142515.63%
SU240719C000250002024-07-11 11:03AM EDT25.0013.280.000.000.00-200.00%
SU240719C000280002024-06-03 3:44PM EDT28.0010.8510.7511.400.00-1,0902435.94%
SU240719C000300002024-07-18 10:16AM EDT30.008.950.000.000.00-1000.00%
SU240719C000310002024-06-14 3:58PM EDT31.005.855.357.500.00-160.00%
SU240719C000315002024-07-10 9:39AM EDT31.506.150.000.000.00-200.00%
SU240719C000320002024-07-02 12:09PM EDT32.006.500.000.000.00-100.00%
SU240719C000325002024-06-25 12:16PM EDT32.505.200.000.000.00--00.00%
SU240719C000330002024-06-12 9:52AM EDT33.006.155.205.450.00-180.00%
SU240719C000340002024-07-16 11:30AM EDT34.004.500.000.000.00-300.00%
SU240719C000345002024-06-26 11:19AM EDT34.502.920.000.000.00--00.00%
SU240719C000350002024-07-18 12:22PM EDT35.004.070.000.000.00-2400.00%
SU240719C000355002024-07-16 9:41AM EDT35.502.850.000.000.00--00.00%
SU240719C000360002024-07-17 2:04PM EDT36.002.490.000.000.00-200.00%
SU240719C000370002024-07-18 12:30PM EDT37.002.080.000.000.00-3000.00%
SU240719C000375002024-07-16 9:30AM EDT37.501.220.000.000.00-100.00%
SU240719C000380002024-07-18 1:18PM EDT38.001.100.000.000.00-1300.00%
SU240719C000385002024-07-18 3:21PM EDT38.500.380.000.000.00-1000.00%
SU240719C000390002024-07-18 3:48PM EDT39.000.130.000.000.00-17503.13%
SU240719C000395002024-07-18 3:35PM EDT39.500.050.000.000.00-26012.50%
SU240719C000400002024-07-18 3:48PM EDT40.000.020.000.000.00-103012.50%
SU240719C000405002024-07-18 2:50PM EDT40.500.030.000.000.00-32025.00%
SU240719C000410002024-07-18 3:48PM EDT41.000.040.000.000.00-17025.00%
SU240719C000415002024-07-18 2:44PM EDT41.500.020.000.000.00-4025.00%
SU240719C000420002024-07-18 2:45PM EDT42.000.020.000.000.00-826050.00%
SU240719C000425002024-06-27 2:49PM EDT42.500.090.000.000.00--050.00%
SU240719C000430002024-07-16 10:20AM EDT43.000.010.000.000.00-1050.00%
SU240719C000435002024-07-18 1:41PM EDT43.500.010.000.000.00-4050.00%
SU240719C000440002024-07-17 3:52PM EDT44.000.010.000.000.00-14050.00%
SU240719C000450002024-07-17 11:25AM EDT45.000.020.000.000.00-21050.00%
SU240719C000460002024-07-15 3:39PM EDT46.000.010.000.000.00-19050.00%
SU240719C000470002024-07-15 12:45PM EDT47.000.010.000.000.00-20050.00%
SU240719C000480002024-07-12 9:58AM EDT48.000.010.000.000.00-1050.00%
SU240719C000490002024-07-11 2:46PM EDT49.000.010.000.000.00--050.00%
SU240719C000500002024-07-08 12:08PM EDT50.000.010.000.000.00-10050.00%
SU240719C000510002024-07-10 3:23PM EDT51.000.010.000.000.00--050.00%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU240719P000150002024-03-19 2:42PM EDT15.000.030.000.030.00-263712.50%
SU240719P000180002024-05-30 12:24PM EDT18.000.020.002.120.00-2002931,278.13%
SU240719P000200002024-01-08 11:21AM EDT20.000.170.030.770.00-1145868.75%
SU240719P000230002024-05-13 2:31PM EDT23.000.050.002.150.00-3370943.75%
SU240719P000250002024-05-30 9:42AM EDT25.000.190.000.250.00-2554479.69%
SU240719P000280002024-07-15 3:38PM EDT28.000.010.000.000.00-67050.00%
SU240719P000300002024-07-09 2:56PM EDT30.000.020.000.000.00-137050.00%
SU240719P000310002024-06-21 1:04PM EDT31.000.050.000.000.00-8050.00%
SU240719P000315002024-07-16 10:07AM EDT31.500.010.000.000.00-1050.00%
SU240719P000320002024-07-17 10:11AM EDT32.000.010.000.000.00-50050.00%
SU240719P000325002024-07-16 1:52PM EDT32.500.010.000.000.00-4050.00%
SU240719P000330002024-07-16 11:39AM EDT33.000.020.000.000.00-1050.00%
SU240719P000335002024-07-11 10:54AM EDT33.500.030.000.000.00-1050.00%
SU240719P000340002024-07-17 10:24AM EDT34.000.020.000.000.00-1050.00%
SU240719P000345002024-07-17 2:44PM EDT34.500.010.000.000.00--050.00%
SU240719P000350002024-07-18 10:24AM EDT35.000.010.000.000.00-1050.00%
SU240719P000355002024-07-18 1:47PM EDT35.500.010.000.000.00-28050.00%
SU240719P000360002024-07-18 2:37PM EDT36.000.010.000.000.00-7050.00%
SU240719P000365002024-07-16 2:35PM EDT36.500.030.000.000.00-9025.00%
SU240719P000370002024-07-18 1:46PM EDT37.000.020.000.000.00-1025.00%
SU240719P000375002024-07-18 10:58AM EDT37.500.060.000.000.00-11025.00%
SU240719P000380002024-07-17 1:42PM EDT38.000.100.000.000.00-5012.50%
SU240719P000385002024-07-18 3:50PM EDT38.500.100.000.000.00-906.25%
SU240719P000390002024-07-18 3:24PM EDT39.000.360.000.000.00-2,40600.00%
SU240719P000395002024-07-15 2:41PM EDT39.500.660.000.000.00-8200.00%
SU240719P000400002024-07-17 12:53PM EDT40.001.300.000.000.00-100.00%
SU240719P000405002024-07-15 11:36AM EDT40.501.770.000.000.00-2000.00%
SU240719P000410002024-06-18 2:23PM EDT41.004.102.142.350.00-2376.95%
SU240719P000420002024-06-05 10:49AM EDT42.004.203.703.850.00-29206.64%
SU240719P000430002024-06-03 10:39AM EDT43.003.501.913.900.00-300.00%
SU240719P000450002024-06-04 9:59AM EDT45.007.955.706.150.00-100.00%
SU240719P000470002023-09-14 11:45AM EDT47.0012.1512.9013.050.00--10932.42%
SU240719P000500002024-05-30 10:56AM EDT50.009.959.9014.150.00-22469.14%