Canada Markets closed

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.92-0.07 (-0.21%)
At close: 04:00PM EST
32.99 +0.07 (+0.21%)
After hours: 07:07PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU240119C000030002022-08-11 10:45AM EST3.0028.4328.6029.20+0.75+2.71%5200.00%
SU240119C000050002022-07-15 9:14AM EST5.0024.9726.6027.200.00--370.00%
SU240119C000080002022-08-11 10:45AM EST8.0023.4823.7024.20-2.19-8.53%550.00%
SU240119C000100002022-07-07 1:46PM EST10.0023.4022.1022.500.00-51620.00%
SU240119C000130002022-08-03 10:04AM EST13.0019.6018.7019.200.00-5100.00%
SU240119C000150002022-08-10 11:36AM EST15.0016.0516.9017.30-1.23-7.12%1290.00%
SU240119C000170002022-08-10 11:12AM EST17.0014.3215.1015.60-1.04-6.77%11,9860.00%
SU240119C000200002022-08-10 9:18AM EST20.0011.2512.7013.00-2.95-20.77%101,69027.05%
SU240119C000220002022-08-11 11:41AM EST22.0011.4011.3011.70+1.10+10.68%2650839.36%
SU240119C000250002022-08-11 10:30AM EST25.009.209.409.70+0.70+8.24%101,86842.33%
SU240119C000270002022-08-05 10:37AM EST27.007.508.208.600.00-623144.13%
SU240119C000300002022-08-11 12:45PM EST30.006.906.707.00+0.90+15.00%2485244.50%
SU240119C000320002022-08-11 8:43AM EST32.005.805.806.20+0.67+13.06%110045.61%
SU240119C000350002022-08-10 10:48AM EST35.004.304.705.00+0.30+7.50%208,72345.53%
SU240119C000370002022-08-05 11:19AM EST37.003.704.104.400.00--10,10446.09%
SU240119C000400002022-08-11 12:42PM EST40.003.503.303.60+0.40+12.90%4263,38046.51%
SU240119C000420002022-07-13 2:08PM EST42.003.022.853.200.00--4147.14%
SU240119C000450002022-08-11 1:21PM EST45.002.502.402.60+0.46+22.55%60076347.21%
SU240119C000470002022-07-05 11:14AM EST47.002.902.402.600.00--5750.22%
SU240119C000500002022-08-10 11:55AM EST50.001.501.601.90-0.10-6.25%112,22647.85%
SU240119C000550002022-08-05 2:14PM EST55.001.101.151.400.00-639648.41%
SU240119C000600002022-07-29 12:27PM EST60.001.450.751.050.00--14049.00%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU240119P000030002022-07-19 2:00PM EST3.000.050.000.200.00-112364125.00%
SU240119P000050002022-07-05 12:50PM EST5.000.100.000.250.00-1159101.17%
SU240119P000080002021-12-31 10:39AM EST8.000.620.001.650.00-112168115.43%
SU240119P000100002022-07-28 2:54PM EST10.000.200.150.500.00-5037077.54%
SU240119P000130002022-08-11 10:35AM EST13.000.550.500.65+0.55-1314970.90%
SU240119P000150002022-07-19 2:54PM EST15.000.850.750.900.00-10052367.92%
SU240119P000170002022-08-10 12:51PM EST17.001.151.051.20+0.01+0.88%1630065.04%
SU240119P000200002022-08-04 2:24PM EST20.002.051.701.850.00-219362.38%
SU240119P000220002022-08-10 2:42PM EST22.002.452.252.40-0.15-5.77%1310360.94%
SU240119P000250002022-08-11 9:02AM EST25.003.413.203.40-0.29-7.84%3236558.78%
SU240119P000270002022-08-11 12:15PM EST27.004.094.004.20+4.09-23357.81%
SU240119P000300002022-08-10 1:35PM EST30.005.805.405.60-0.20-3.33%1239856.68%
SU240119P000320002022-08-10 9:51AM EST32.007.006.406.70+7.00--1955.99%
SU240119P000350002022-07-22 12:14PM EST35.009.008.208.500.00-17855.53%
SU240119P000370002022-07-11 11:20AM EST37.0010.0010.0010.300.00--659.14%
SU240119P000400002022-08-05 8:31AM EST40.0012.9811.5011.900.00--1,34654.58%
SU240119P000450002022-07-29 9:53AM EST45.0014.3215.3015.700.00--4754.13%
SU240119P000470002022-07-29 9:55AM EST47.0015.6016.9017.300.00--153.87%
SU240119P000500002022-07-14 2:10PM EST50.0021.8019.4019.800.00--153.66%