Canada Markets open in 2 hrs

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.07-1.14 (-4.04%)
At close: 04:00PM EST
26.70 -0.37 (-1.37%)
Pre-Market: 07:20AM EST
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU220128C000225002021-12-23 1:02PM EST22.502.433.603.900.00-5100.00%
SU220128C000230002022-01-05 1:11PM EST23.003.913.203.40+2.71+225.83%460.00%
SU220128C000235002022-01-03 10:02AM EST23.502.542.802.950.00-2270.00%
SU220128C000240002021-12-31 11:09AM EST24.001.552.352.500.00-5290.00%
SU220128C000245002022-01-04 1:01PM EST24.501.901.902.150.00-10420.00%
SU220128C000250002022-01-05 1:49PM EST25.002.071.601.70+0.66+46.81%25480.00%
SU220128C000255002022-01-04 12:14PM EST25.501.201.251.400.00-4250.00%
SU220128C000260002022-01-05 3:41PM EST26.001.000.951.050.00-41500.00%
SU220128C000265002022-01-05 2:03PM EST26.501.050.700.85+0.49+87.50%2223641.21%
SU220128C000270002022-01-05 3:43PM EST27.000.610.550.65+0.06+10.91%916448.63%
SU220128C000275002022-01-05 9:48AM EST27.500.580.400.50+0.19+48.72%72050.39%
SU220128C000280002022-01-04 2:02PM EST28.000.270.300.350.00-223053.91%
SU220128C000285002022-01-03 2:24PM EST28.500.100.200.300.00-1258.59%
SU220128C000290002022-01-05 3:43PM EST29.000.180.150.20+0.08+80.00%1943360.55%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU220128P000180002021-12-20 9:56AM EST18.000.170.000.200.00--8206.25%
SU220128P000200002021-12-20 12:03PM EST20.000.400.000.500.00--12199.80%
SU220128P000205002021-12-28 1:01PM EST20.500.100.000.500.00-450187.11%
SU220128P000210002021-12-20 10:11AM EST21.000.650.000.300.00-56153.13%
SU220128P000215002021-12-23 3:54PM EST21.500.210.000.500.00-22162.50%
SU220128P000220002021-12-23 11:44AM EST22.000.260.050.150.00-2227118.36%
SU220128P000225002021-12-29 11:40AM EST22.500.250.050.150.00-19108.20%
SU220128P000230002022-01-04 11:25AM EST23.000.150.100.200.00-2431108.59%
SU220128P000235002021-12-29 3:30PM EST23.500.450.150.250.00--98106.25%
SU220128P000240002022-01-05 10:39AM EST24.000.200.200.30-0.10-33.33%5113102.15%
SU220128P000245002022-01-05 11:32AM EST24.500.250.300.40-0.57-69.51%110102.34%
SU220128P000250002022-01-05 2:18PM EST25.000.390.400.50-0.21-35.00%1037100.00%
SU220128P000270002021-12-17 2:37PM EST27.003.901.351.500.00-10115.72%