Canada Markets closed

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.41-0.33 (-0.92%)
At close: 01:00PM EST
35.49 +0.08 (+0.23%)
After hours: 04:19PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU221216C000100002021-11-05 8:56AM EST10.0016.2013.4014.000.00-110.00%
SU221216C000130002021-11-10 2:41PM EST13.0012.5511.5011.900.00-100.00%
SU221216C000150002022-07-14 11:37AM EST15.0014.5016.9017.000.00-5210.00%
SU221216C000180002022-07-14 11:40AM EST18.0011.7713.9014.100.00-3030.00%
SU221216C000200002022-08-05 2:46PM EST20.0010.4012.0012.200.00-203370.00%
SU221216C000220002022-08-09 11:12AM EST22.008.8010.1010.300.00-55,1540.00%
SU221216C000230002022-08-10 12:45PM EST23.008.509.209.40-2.30-21.30%21260.00%
SU221216C000240002022-08-08 10:42AM EST24.007.508.308.500.00--10.00%
SU221216C000250002022-08-11 10:04AM EST25.007.227.507.70+0.62+9.39%63850.00%
SU221216C000260002022-08-09 9:37AM EST26.006.056.706.900.00-7530.00%
SU221216C000270002022-08-11 8:32AM EST27.005.705.906.10+0.40+7.55%35840.00%
SU221216C000280002022-08-11 10:46AM EST28.004.945.205.40+0.88+21.67%10400.00%
SU221216C000290002022-08-01 9:54AM EST29.006.104.504.800.00--3180.00%
SU221216C000300002022-08-11 11:17AM EST30.003.903.904.10+0.70+21.88%2216,4180.00%
SU221216C000310002022-08-11 12:47PM EST31.003.503.403.60+0.67+23.67%131,0620.00%
SU221216C000320002022-08-10 2:29PM EST32.002.422.903.10+0.12+5.22%2552,9760.00%
SU221216C000330002022-08-10 9:56AM EST33.002.002.452.60+0.05+2.56%359929.59%
SU221216C000340002022-08-11 10:17AM EST34.001.902.052.20+0.25+15.15%228242.68%
SU221216C000350002022-08-11 1:22PM EST35.001.711.701.85+0.21+14.00%581,95849.81%
SU221216C000360002022-08-11 1:08PM EST36.001.411.401.50+0.29+25.89%1086751.86%
SU221216C000370002022-08-11 11:05AM EST37.001.081.151.30+0.08+8.00%555956.74%
SU221216C000380002022-08-11 11:23AM EST38.000.970.951.05+0.07+7.78%1001,58159.57%
SU221216C000390002022-08-09 11:22AM EST39.000.650.750.950.00-535263.23%
SU221216C000400002022-08-11 1:16PM EST40.000.680.650.75+0.13+23.64%202,91465.53%
SU221216C000410002022-08-10 9:20AM EST41.000.400.500.60-0.08-16.67%26966.50%
SU221216C000420002022-08-11 11:31AM EST42.000.500.400.50-0.55-52.38%151268.26%
SU221216C000430002022-08-09 10:17AM EST43.000.380.350.450.00-15,08271.68%
SU221216C000440002022-08-09 10:37AM EST44.000.300.300.350.00-3975872.95%
SU221216C000450002022-08-11 12:34PM EST45.000.300.250.30+0.07+30.43%21,18474.90%
SU221216C000500002022-08-10 8:39AM EST50.000.150.000.35-0.01-6.25%121,17288.67%
SU221216C000550002022-08-05 9:23AM EST55.000.050.000.250.00--7,061100.78%
SU221216C000600002022-07-07 8:53AM EST60.000.300.050.150.00--3,599112.11%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU221216P000100002021-11-01 11:21AM EST10.000.300.250.450.00-5020342.58%
SU221216P000130002022-01-03 12:15PM EST13.000.350.300.450.00-10296280.66%
SU221216P000150002022-07-20 1:53PM EST15.000.230.000.300.00-7181203.13%
SU221216P000180002022-08-10 11:41AM EST18.000.250.200.30-0.09-26.47%1712181.64%
SU221216P000200002022-08-11 10:54AM EST20.000.310.300.40-0.19-38.00%11714,092169.53%
SU221216P000210002022-07-01 8:49AM EST21.000.600.500.550.00--69174.80%
SU221216P000220002022-08-11 12:41PM EST22.000.520.450.60-0.23-30.67%12,488162.11%
SU221216P000230002022-08-11 12:41PM EST23.000.600.550.70-0.25-29.41%117157.81%
SU221216P000240002022-08-03 8:41AM EST24.000.850.700.850.00-3100156.05%
SU221216P000250002022-08-08 2:04PM EST25.001.250.851.000.00-3387152.93%
SU221216P000260002022-08-10 11:41AM EST26.001.351.051.20-0.07-4.93%-78151.37%
SU221216P000270002022-08-03 2:55PM EST27.001.601.301.450.00-1259150.78%
SU221216P000280002022-08-09 9:57AM EST28.002.151.601.750.00-10166151.07%
SU221216P000290002022-08-11 12:01PM EST29.002.021.952.10-0.49-19.52%1722151.76%
SU221216P000300002022-08-10 11:41AM EST30.002.822.302.45+0.04+1.44%102,010151.12%
SU221216P000310002022-08-09 10:32AM EST31.003.602.752.900.00-1951,550152.73%
SU221216P000320002022-08-05 8:48AM EST32.004.263.203.500.00-3545155.57%
SU221216P000330002022-08-08 1:55PM EST33.004.903.804.000.00-1351157.91%
SU221216P000340002022-08-05 12:32PM EST34.005.654.404.600.00-8530160.64%
SU221216P000350002022-07-26 11:00AM EST35.006.005.105.300.00-5332165.33%
SU221216P000360002022-07-07 10:14AM EST36.006.005.906.000.00--99170.61%
SU221216P000370002022-08-01 12:10PM EST37.006.056.506.700.00--133171.88%
SU221216P000380002022-07-05 2:49PM EST38.007.437.407.500.00--1,300178.37%
SU221216P000390002022-07-13 11:12AM EST39.009.918.108.300.00--874181.15%
SU221216P000400002022-08-05 9:12AM EST40.0010.309.009.200.00--105187.79%
SU221216P000420002022-07-14 8:37AM EST42.0013.2510.7010.900.00--51196.39%
SU221216P000450002022-08-09 10:06AM EST45.0015.0013.5013.700.00-1496213.53%
SU221216P000500002022-08-05 10:33AM EST50.0019.9018.3018.600.00--25241.50%
SU221216P000550002022-08-05 10:09AM EST55.0024.6023.3023.500.00--92267.19%
SU221216P000600002022-08-11 9:04AM EST60.0028.8028.0028.50-1.00-3.36%1450285.74%