Canada Markets open in 4 hrs 53 mins

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.64+2.49 (+8.85%)
At close: 04:00PM EDT
29.34 -1.30 (-4.24%)
Pre-Market: 04:09AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU240119C000030002022-08-11 11:45AM EDT3.0028.4328.6029.20+0.75+2.71%520206.84%
SU240119C000050002022-07-15 10:14AM EDT5.0024.9726.6027.200.00--37150.93%
SU240119C000080002022-08-11 11:45AM EDT8.0023.4823.7024.20-2.19-8.53%55111.72%
SU240119C000100002022-07-07 2:46PM EDT10.0023.4022.1022.500.00-5162102.69%
SU240119C000130002022-08-03 11:04AM EDT13.0019.6018.7019.200.00-51074.59%
SU240119C000150002022-08-10 12:36PM EDT15.0016.0516.9017.30-1.23-7.12%12966.85%
SU240119C000170002022-08-10 12:12PM EDT17.0014.3215.1015.60-1.04-6.77%11,98661.33%
SU240119C000200002022-08-10 10:18AM EDT20.0011.2512.7013.00-2.95-20.77%101,69054.81%
SU240119C000220002022-08-11 12:41PM EDT22.0011.4011.3011.70+1.10+10.68%2650853.59%
SU240119C000250002022-08-11 11:30AM EDT25.009.209.409.70+0.70+8.24%101,86851.00%
SU240119C000270002022-08-05 11:37AM EDT27.007.508.208.600.00-623151.37%
SU240119C000300002022-08-11 1:45PM EDT30.006.906.707.00+0.90+15.00%2485249.10%
SU240119C000320002022-08-11 9:43AM EDT32.005.805.806.20+0.67+13.06%110048.84%
SU240119C000350002022-08-10 11:48AM EDT35.004.304.705.00+0.30+7.50%208,72347.35%
SU240119C000370002022-08-05 12:19PM EDT37.003.704.104.400.00--10,10447.13%
SU240119C000400002022-08-11 1:42PM EDT40.003.503.303.60+0.40+12.90%4263,38046.63%
SU240119C000420002022-07-13 3:08PM EDT42.003.022.853.200.00--4146.75%
SU240119C000450002022-08-11 2:21PM EDT45.002.502.402.60+0.46+22.55%60076346.23%
SU240119C000470002022-07-05 12:14PM EDT47.002.902.402.600.00--5748.71%
SU240119C000500002022-08-10 12:55PM EDT50.001.501.601.90-0.10-6.25%112,22646.09%
SU240119C000550002022-08-05 3:14PM EDT55.001.101.151.400.00-639646.06%
SU240119C000600002022-07-29 1:27PM EDT60.001.450.751.050.00--14046.19%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU240119P000030002022-07-19 3:00PM EDT3.000.050.000.200.00-112364105.47%
SU240119P000050002022-07-05 1:50PM EDT5.000.100.000.250.00-115984.38%
SU240119P000080002021-12-31 11:39AM EDT8.000.620.001.650.00-11216896.29%
SU240119P000100002022-07-28 3:54PM EDT10.000.200.150.500.00-5037063.87%
SU240119P000130002022-08-11 11:35AM EDT13.000.550.500.65+0.55-1314957.86%
SU240119P000150002022-07-19 3:54PM EDT15.000.850.750.900.00-10052355.08%
SU240119P000170002022-08-10 1:51PM EDT17.001.151.051.20+0.01+0.88%1630052.34%
SU240119P000200002022-08-04 3:24PM EDT20.002.051.701.850.00-219350.54%
SU240119P000220002022-08-10 3:42PM EDT22.002.452.252.40-0.15-5.77%1310348.84%
SU240119P000250002022-08-11 10:02AM EDT25.003.413.203.40-0.29-7.84%3236546.52%
SU240119P000270002022-08-11 1:15PM EDT27.004.094.004.20+4.09-23345.19%
SU240119P000300002022-08-10 2:35PM EDT30.005.805.405.60-0.20-3.33%1239843.41%
SU240119P000320002022-08-10 10:51AM EDT32.007.006.406.70+7.00--1942.59%
SU240119P000350002022-07-22 1:14PM EDT35.009.008.208.500.00-17841.20%
SU240119P000370002022-07-11 12:20PM EDT37.0010.0010.0010.300.00--643.85%
SU240119P000400002022-08-05 9:31AM EDT40.0012.9811.5011.900.00--1,34638.68%
SU240119P000450002022-07-29 10:53AM EDT45.0014.3215.3015.700.00--4735.43%
SU240119P000470002022-07-29 10:55AM EDT47.0015.6016.9017.300.00--133.57%
SU240119P000500002022-07-14 3:10PM EDT50.0021.8019.4019.800.00--129.93%