Suncor Energy Inc. (SU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU220128C00022500 | 2021-12-23 1:02PM EST | 22.50 | 2.43 | 3.60 | 3.90 | 0.00 | - | 5 | 10 | 0.00% |
| SU220128C00023000 | 2022-01-05 1:11PM EST | 23.00 | 3.91 | 3.20 | 3.40 | +2.71 | +225.83% | 4 | 6 | 0.00% |
| SU220128C00023500 | 2022-01-03 10:02AM EST | 23.50 | 2.54 | 2.80 | 2.95 | 0.00 | - | 2 | 27 | 0.00% |
| SU220128C00024000 | 2021-12-31 11:09AM EST | 24.00 | 1.55 | 2.35 | 2.50 | 0.00 | - | 5 | 29 | 0.00% |
| SU220128C00024500 | 2022-01-04 1:01PM EST | 24.50 | 1.90 | 1.90 | 2.15 | 0.00 | - | 10 | 42 | 0.00% |
| SU220128C00025000 | 2022-01-05 1:49PM EST | 25.00 | 2.07 | 1.60 | 1.70 | +0.66 | +46.81% | 25 | 48 | 0.00% |
| SU220128C00025500 | 2022-01-04 12:14PM EST | 25.50 | 1.20 | 1.25 | 1.40 | 0.00 | - | 4 | 25 | 0.00% |
| SU220128C00026000 | 2022-01-05 3:41PM EST | 26.00 | 1.00 | 0.95 | 1.05 | 0.00 | - | 4 | 150 | 0.00% |
| SU220128C00026500 | 2022-01-05 2:03PM EST | 26.50 | 1.05 | 0.70 | 0.85 | +0.49 | +87.50% | 22 | 236 | 41.21% |
| SU220128C00027000 | 2022-01-05 3:43PM EST | 27.00 | 0.61 | 0.55 | 0.65 | +0.06 | +10.91% | 9 | 164 | 48.63% |
| SU220128C00027500 | 2022-01-05 9:48AM EST | 27.50 | 0.58 | 0.40 | 0.50 | +0.19 | +48.72% | 7 | 20 | 50.39% |
| SU220128C00028000 | 2022-01-04 2:02PM EST | 28.00 | 0.27 | 0.30 | 0.35 | 0.00 | - | 22 | 30 | 53.91% |
| SU220128C00028500 | 2022-01-03 2:24PM EST | 28.50 | 0.10 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 58.59% |
| SU220128C00029000 | 2022-01-05 3:43PM EST | 29.00 | 0.18 | 0.15 | 0.20 | +0.08 | +80.00% | 19 | 433 | 60.55% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU220128P00018000 | 2021-12-20 9:56AM EST | 18.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | - | 8 | 206.25% |
| SU220128P00020000 | 2021-12-20 12:03PM EST | 20.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 12 | 199.80% |
| SU220128P00020500 | 2021-12-28 1:01PM EST | 20.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 50 | 187.11% |
| SU220128P00021000 | 2021-12-20 10:11AM EST | 21.00 | 0.65 | 0.00 | 0.30 | 0.00 | - | 5 | 6 | 153.13% |
| SU220128P00021500 | 2021-12-23 3:54PM EST | 21.50 | 0.21 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 162.50% |
| SU220128P00022000 | 2021-12-23 11:44AM EST | 22.00 | 0.26 | 0.05 | 0.15 | 0.00 | - | 22 | 27 | 118.36% |
| SU220128P00022500 | 2021-12-29 11:40AM EST | 22.50 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 9 | 108.20% |
| SU220128P00023000 | 2022-01-04 11:25AM EST | 23.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 24 | 31 | 108.59% |
| SU220128P00023500 | 2021-12-29 3:30PM EST | 23.50 | 0.45 | 0.15 | 0.25 | 0.00 | - | - | 98 | 106.25% |
| SU220128P00024000 | 2022-01-05 10:39AM EST | 24.00 | 0.20 | 0.20 | 0.30 | -0.10 | -33.33% | 5 | 113 | 102.15% |
| SU220128P00024500 | 2022-01-05 11:32AM EST | 24.50 | 0.25 | 0.30 | 0.40 | -0.57 | -69.51% | 1 | 10 | 102.34% |
| SU220128P00025000 | 2022-01-05 2:18PM EST | 25.00 | 0.39 | 0.40 | 0.50 | -0.21 | -35.00% | 10 | 37 | 100.00% |
| SU220128P00027000 | 2021-12-17 2:37PM EST | 27.00 | 3.90 | 1.35 | 1.50 | 0.00 | - | 1 | 0 | 115.72% |
