Canada markets closed

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.30+0.18 (+0.45%)
At close: 04:00PM EDT
40.56 +0.26 (+0.65%)
After hours: 07:45PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU260116C000180002024-05-24 10:57AM EDT18.0022.6022.0524.45+1.60+7.62%11451.90%
SU260116C000200002024-05-10 10:02AM EDT20.0020.4519.3522.500.00-38061.60%
SU260116C000230002024-05-20 2:47PM EDT23.0017.3016.6018.650.00-17143.29%
SU260116C000250002024-05-10 9:30AM EDT25.0015.2514.6516.850.00-112040.33%
SU260116C000280002024-04-25 2:19PM EDT28.0012.8012.5014.750.00-69240.55%
SU260116C000300002024-05-23 1:43PM EDT30.0011.9011.5012.300.00-1921232.35%
SU260116C000320002024-05-17 3:50PM EDT32.0010.329.4511.000.00-7622732.54%
SU260116C000350002024-05-21 2:17PM EDT35.009.258.559.550.00-86934.39%
SU260116C000370002024-05-24 2:39PM EDT37.007.547.408.50+0.14+1.89%1245934.28%
SU260116C000400002024-05-22 9:31AM EDT40.006.575.806.950.00-660533.35%
SU260116C000420002024-05-24 3:53PM EDT42.005.104.405.300.00-1365329.20%
SU260116C000450002024-05-24 2:28PM EDT45.004.103.954.95+0.05+1.23%13,75132.58%
SU260116C000470002024-05-23 9:37AM EDT47.003.852.784.000.00-56030.86%
SU260116C000500002024-05-23 9:33AM EDT50.003.002.342.930.00-159829.25%
SU260116C000550002024-05-23 1:18PM EDT55.001.641.522.090.00-512329.81%
SU260116C000600002024-05-23 2:20PM EDT60.001.051.011.190.00-281,12028.08%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU260116P000180002024-05-24 1:40PM EDT18.000.230.080.25-0.06-20.69%11,66037.65%
SU260116P000200002024-05-23 9:33AM EDT20.000.300.130.570.00-11,95040.14%
SU260116P000230002024-05-23 12:24PM EDT23.000.550.500.780.00-138336.40%
SU260116P000250002024-05-22 11:32AM EDT25.000.740.620.990.00-433834.55%
SU260116P000280002024-05-22 11:32AM EDT28.001.181.151.750.00-413335.01%
SU260116P000300002024-05-21 11:28AM EDT30.001.501.331.750.00-103230.52%
SU260116P000320002024-05-02 3:44PM EDT32.002.632.002.380.00-10028930.48%
SU260116P000350002024-05-21 1:21PM EDT35.002.902.884.050.00-252233.30%
SU260116P000370002024-05-21 10:44AM EDT37.003.453.603.900.00-261127.44%
SU260116P000400002024-05-23 1:03PM EDT40.005.004.455.250.00-5064326.43%
SU260116P000420002024-05-17 9:58AM EDT42.006.155.906.200.00-122525.35%
SU260116P000450002024-04-08 10:12AM EDT45.008.808.358.600.00-1627.50%
SU260116P000470002024-04-05 9:57AM EDT47.0010.359.6012.950.00-1241.88%
SU260116P000500002023-12-13 1:12PM EDT50.0020.0016.3019.100.00-1254.33%