Canada markets close in 4 hours 54 minutes

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
33.28+0.64 (+1.95%)
As of 11:06AM EST. Market open.
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU240719C000150002023-12-01 3:28PM EST15.0018.2117.0017.250.00-120.00%
SU240719C000180002023-11-30 3:24PM EST18.0015.3314.0514.300.00-440.00%
SU240719C000200002024-02-14 12:13PM EST20.0011.5413.1013.350.00-317541.60%
SU240719C000230002024-02-07 3:47PM EST23.009.2910.1510.350.00-229631.45%
SU240719C000250002024-01-23 1:46PM EST25.006.918.308.450.00-17930.27%
SU240719C000280002024-01-23 12:16PM EST28.004.665.706.600.00-336142.53%
SU240719C000300002024-02-16 12:07PM EST30.004.354.154.300.00-82,46928.49%
SU240719C000320002024-02-16 2:57PM EST32.002.972.913.000.00-531827.66%
SU240719C000350002024-02-15 12:56PM EST35.001.341.511.550.00-101,62726.49%
SU240719C000370002024-02-08 2:01PM EST37.000.710.910.950.00-15,73126.29%
SU240719C000400002024-02-15 2:01PM EST40.000.350.380.420.00-5066726.12%
SU240719C000420002024-02-16 10:50AM EST42.000.220.210.250.00-141826.56%
SU240719C000450002024-01-17 2:43PM EST45.000.120.090.120.00-125927.44%
SU240719C000470002024-01-03 12:47PM EST47.000.180.030.170.00-14632.62%
SU240719C000500002024-01-29 9:48AM EST50.000.050.000.000.00-1013712.50%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU240719P000150002023-10-25 9:51AM EST15.000.140.000.500.00-100077.54%
SU240719P000180002023-11-29 1:10PM EST18.000.120.000.280.00-329354.98%
SU240719P000200002024-01-08 10:21AM EST20.000.170.030.770.00-114559.08%
SU240719P000230002024-02-14 9:41AM EST23.000.230.110.170.00-340737.11%
SU240719P000250002024-02-15 1:11PM EST25.000.290.240.290.00-6556234.38%
SU240719P000280002024-02-12 9:53AM EST28.000.820.620.650.00-21,73531.13%
SU240719P000300002024-02-12 9:53AM EST30.001.371.091.120.00-383429.88%
SU240719P000320002024-02-16 3:52PM EST32.001.871.781.810.00-173,20228.74%
SU240719P000350002024-02-15 9:50AM EST35.004.103.303.400.00-12,64428.03%
SU240719P000370002024-02-12 9:50AM EST37.005.454.704.800.00-12262228.00%
SU240719P000400002024-01-03 11:17AM EST40.007.067.1510.200.00-129667.68%
SU240719P000420002023-12-06 3:51PM EST42.0011.658.559.650.00-23939.72%
SU240719P000450002023-09-14 8:51AM EST45.0010.3511.0511.200.00-9110.00%
SU240719P000470002023-09-14 10:45AM EST47.0012.1512.9013.050.00--100.00%
SU240719P000500002023-11-28 2:10PM EST50.0017.5017.8518.250.00--062.89%