Canada Markets closed

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.97-0.65 (-2.19%)
At close: 04:00PM EDT
29.30 +0.33 (+1.14%)
After hours: 07:26PM EDT
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU230616C000200002022-08-05 9:53AM EDT20.0011.5012.4012.800.00--14161.28%
SU230616C000230002022-08-11 11:37AM EDT23.009.7010.0010.20-0.03-0.31%16138.53%
SU230616C000250002022-08-11 10:03AM EDT25.008.308.608.80-2.50-23.15%113129.32%
SU230616C000300002022-08-08 11:27AM EDT30.005.005.605.800.00--233111.87%
SU230616C000320002022-08-10 1:49PM EDT32.004.204.604.80+0.20+5.00%7321106.30%
SU230616C000350002022-08-08 3:38PM EDT35.002.983.403.700.00-5487101.47%
SU230616C000370002022-07-18 3:37PM EDT37.002.902.753.000.00--61897.97%
SU230616C000400002022-08-04 12:20PM EDT40.002.202.002.250.00--1,35394.97%
SU230616C000420002022-08-04 10:15AM EDT42.001.901.601.850.00--2893.21%
SU230616C000450002022-08-05 1:03PM EDT45.001.121.151.400.00--2,00491.60%
SU230616C000470002022-08-04 12:47PM EDT47.001.120.951.150.00--12791.02%
SU230616C000500002022-08-05 9:30AM EDT50.000.690.650.850.00--37089.11%
SU230616C000550002022-08-11 9:33AM EDT55.000.450.400.55+0.03+7.14%132988.92%
SU230616C000600002022-08-05 10:40AM EDT60.000.300.250.400.00-5124890.04%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU230616P000150002022-08-05 9:34AM EDT15.000.650.450.550.00--155108.01%
SU230616P000180002022-07-25 10:36AM EDT18.000.950.750.900.00--1597.27%
SU230616P000200002022-08-11 11:24AM EDT20.001.101.051.15+1.10-221290.23%
SU230616P000230002022-08-05 9:46AM EDT23.002.101.651.800.00--12182.32%
SU230616P000250002022-08-05 3:01PM EDT25.002.802.152.350.00--3876.90%
SU230616P000270002022-08-05 1:07PM EDT27.003.482.853.100.00--16073.29%
SU230616P000300002022-08-08 11:43AM EDT30.004.724.004.300.00-2047064.65%
SU230616P000320002022-08-08 3:57PM EDT32.005.885.005.300.00--75159.28%
SU230616P000350002022-08-05 9:34AM EDT35.008.486.807.100.00--4750.00%
SU230616P000370002022-07-14 12:56PM EDT37.0010.408.108.400.00--4842.68%
SU230616P000400002022-08-08 9:43AM EDT40.0011.4610.2010.600.00--670.00%