Canada markets open in 1 hour 52 minutes

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.15-0.17 (-0.60%)
At close: 04:00PM EDT
28.99 +0.84 (+2.98%)
Pre-Market: 07:18AM EDT
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU221216C000100002022-01-11 10:51AM EDT10.0017.2018.6019.100.00-11185.55%
SU221216C000130002021-11-10 3:41PM EDT13.0012.5511.5011.900.00-100.00%
SU221216C000150002022-09-29 1:33PM EDT15.0013.340.000.000.00-21110.00%
SU221216C000180002022-07-14 12:40PM EDT18.0011.7714.7014.900.00-23223.88%
SU221216C000200002022-09-23 9:33AM EDT20.009.000.000.000.00-11000.00%
SU221216C000220002022-09-13 2:22PM EDT22.0010.300.000.000.00-21,1670.00%
SU221216C000230002022-09-27 3:52PM EDT23.005.200.000.000.00-71330.00%
SU221216C000240002022-09-27 2:52PM EDT24.004.400.000.000.00-20210.00%
SU221216C000250002022-09-28 2:34PM EDT25.004.700.000.000.00-1800.00%
SU221216C000260002022-09-28 2:33PM EDT26.004.000.000.000.00-54770.00%
SU221216C000270002022-09-30 3:35PM EDT27.003.300.000.000.00-69390.00%
SU221216C000280002022-09-30 3:01PM EDT28.002.800.000.000.00-92200.00%
SU221216C000290002022-09-30 11:03AM EDT29.002.300.000.000.00-232901.56%
SU221216C000300002022-09-30 3:57PM EDT30.001.900.000.000.00-6016,6883.13%
SU221216C000310002022-09-30 3:58PM EDT31.001.550.000.000.00-58,9256.25%
SU221216C000320002022-09-30 3:45PM EDT32.001.300.000.000.00-2173,5446.25%
SU221216C000330002022-09-30 2:21PM EDT33.001.050.000.000.00-2,03714,0636.25%
SU221216C000340002022-09-30 3:18PM EDT34.000.800.000.000.00-1,4181,74512.50%
SU221216C000350002022-09-30 1:52PM EDT35.000.670.000.000.00-5,16010,29712.50%
SU221216C000360002022-09-30 1:52PM EDT36.000.550.000.000.00-1281,05812.50%
SU221216C000370002022-09-28 1:03PM EDT37.000.400.000.000.00-162012.50%
SU221216C000380002022-09-30 12:53PM EDT38.000.360.000.000.00-291,80612.50%
SU221216C000390002022-09-30 9:30AM EDT39.000.280.000.000.00-236612.50%
SU221216C000400002022-09-30 12:35PM EDT40.000.250.000.000.00-133,16312.50%
SU221216C000410002022-09-30 1:46PM EDT41.000.150.000.000.00-410125.00%
SU221216C000420002022-09-30 9:30AM EDT42.000.170.000.000.00-352025.00%
SU221216C000430002022-09-26 3:52PM EDT43.000.100.000.000.00-102,12625.00%
SU221216C000440002022-09-26 2:51PM EDT44.000.100.000.000.00-1077025.00%
SU221216C000450002022-09-26 2:51PM EDT45.000.100.000.000.00-11,19125.00%
SU221216C000500002022-09-26 2:51PM EDT50.000.060.000.000.00-201,14725.00%
SU221216C000550002022-09-30 10:27AM EDT55.000.040.000.000.00-367,02525.00%
SU221216C000600002022-08-30 1:25PM EDT60.000.050.000.250.00-13,59883.01%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU221216P000100002022-06-29 9:32AM EDT10.000.050.000.350.00-1934133.59%
SU221216P000130002022-09-08 11:05AM EDT13.000.100.000.000.00-1023350.00%
SU221216P000150002022-07-20 2:53PM EDT15.000.230.000.200.00-318176.95%
SU221216P000180002022-09-28 2:47PM EDT18.000.300.000.000.00-9891525.00%
SU221216P000200002022-09-26 3:04PM EDT20.000.600.000.000.00-12814,27425.00%
SU221216P000210002022-09-26 10:39AM EDT21.000.570.000.000.00-1010312.50%
SU221216P000220002022-09-30 2:15PM EDT22.000.750.000.000.00-2012.50%
SU221216P000230002022-09-30 2:25PM EDT23.000.950.000.000.00-22912.50%
SU221216P000240002022-09-30 9:58AM EDT24.001.150.000.000.00-81876.25%
SU221216P000250002022-09-30 10:27AM EDT25.001.390.000.000.00-361,8026.25%
SU221216P000260002022-09-29 10:02AM EDT26.002.000.000.000.00-31436.25%
SU221216P000270002022-09-30 9:40AM EDT27.002.350.000.000.00-14213.13%
SU221216P000280002022-09-30 10:19AM EDT28.002.650.000.000.00-36090.39%
SU221216P000290002022-09-30 3:53PM EDT29.003.250.000.000.00-47350.00%
SU221216P000300002022-09-30 1:17PM EDT30.003.600.000.000.00-22,0710.00%
SU221216P000310002022-09-26 11:08AM EDT31.005.000.000.000.00-11,6390.00%
SU221216P000320002022-09-19 11:07AM EDT32.003.520.000.000.00-16200.00%
SU221216P000330002022-09-21 9:55AM EDT33.003.600.000.000.00-6400.00%
SU221216P000340002022-09-29 9:37AM EDT34.006.960.000.000.00-15920.00%
SU221216P000350002022-09-26 10:41AM EDT35.008.080.000.000.00-14670.00%
SU221216P000360002022-09-14 1:02PM EDT36.004.900.000.000.00-91440.00%
SU221216P000370002022-09-16 10:10AM EDT37.007.300.000.000.00-11330.00%
SU221216P000380002022-09-30 12:46PM EDT38.0010.050.000.000.00-11,3010.00%
SU221216P000390002022-07-13 12:12PM EDT39.009.917.407.700.00-18740.00%
SU221216P000400002022-09-23 10:33AM EDT40.0012.400.000.000.00-101280.00%
SU221216P000410002022-08-25 1:29PM EDT41.007.5013.9014.200.00-237386.91%
SU221216P000420002022-09-15 10:25AM EDT42.0010.600.000.000.00-10440.00%
SU221216P000430002022-06-22 2:50PM EDT43.009.5012.9013.100.00-182230.00%
SU221216P000440002022-06-29 11:35AM EDT44.0010.2011.0011.200.00-14220.00%
SU221216P000450002022-08-09 11:06AM EDT45.0015.0014.6014.900.00-14960.00%
SU221216P000500002022-08-05 11:33AM EDT50.0019.9018.2018.400.00-25250.00%
SU221216P000550002022-08-19 9:52AM EDT55.0022.7024.2024.400.00-1100.00%
SU221216P000600002022-08-23 9:50AM EDT60.0026.3028.7029.200.00-300.00%