Suncor Energy Inc. (SU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU221216C00010000 | 2021-11-05 8:56AM EST | 10.00 | 16.20 | 13.40 | 14.00 | 0.00 | - | 1 | 1 | 0.00% |
| SU221216C00013000 | 2021-11-10 2:41PM EST | 13.00 | 12.55 | 11.50 | 11.90 | 0.00 | - | 1 | 0 | 0.00% |
| SU221216C00015000 | 2022-07-14 11:37AM EST | 15.00 | 14.50 | 16.90 | 17.00 | 0.00 | - | 5 | 21 | 0.00% |
| SU221216C00018000 | 2022-07-14 11:40AM EST | 18.00 | 11.77 | 13.90 | 14.10 | 0.00 | - | 30 | 3 | 0.00% |
| SU221216C00020000 | 2022-08-05 2:46PM EST | 20.00 | 10.40 | 12.00 | 12.20 | 0.00 | - | 20 | 337 | 0.00% |
| SU221216C00022000 | 2022-08-09 11:12AM EST | 22.00 | 8.80 | 10.10 | 10.30 | 0.00 | - | 5 | 5,154 | 0.00% |
| SU221216C00023000 | 2022-08-10 12:45PM EST | 23.00 | 8.50 | 9.20 | 9.40 | -2.30 | -21.30% | 2 | 126 | 0.00% |
| SU221216C00024000 | 2022-08-08 10:42AM EST | 24.00 | 7.50 | 8.30 | 8.50 | 0.00 | - | - | 1 | 0.00% |
| SU221216C00025000 | 2022-08-11 10:04AM EST | 25.00 | 7.22 | 7.50 | 7.70 | +0.62 | +9.39% | 6 | 385 | 0.00% |
| SU221216C00026000 | 2022-08-09 9:37AM EST | 26.00 | 6.05 | 6.70 | 6.90 | 0.00 | - | 7 | 53 | 0.00% |
| SU221216C00027000 | 2022-08-11 8:32AM EST | 27.00 | 5.70 | 5.90 | 6.10 | +0.40 | +7.55% | 3 | 584 | 0.00% |
| SU221216C00028000 | 2022-08-11 10:46AM EST | 28.00 | 4.94 | 5.20 | 5.40 | +0.88 | +21.67% | 10 | 40 | 0.00% |
| SU221216C00029000 | 2022-08-01 9:54AM EST | 29.00 | 6.10 | 4.50 | 4.80 | 0.00 | - | - | 318 | 0.00% |
| SU221216C00030000 | 2022-08-11 11:17AM EST | 30.00 | 3.90 | 3.90 | 4.10 | +0.70 | +21.88% | 22 | 16,418 | 0.00% |
| SU221216C00031000 | 2022-08-11 12:47PM EST | 31.00 | 3.50 | 3.40 | 3.60 | +0.67 | +23.67% | 13 | 1,062 | 0.00% |
| SU221216C00032000 | 2022-08-10 2:29PM EST | 32.00 | 2.42 | 2.90 | 3.10 | +0.12 | +5.22% | 255 | 2,976 | 0.00% |
| SU221216C00033000 | 2022-08-10 9:56AM EST | 33.00 | 2.00 | 2.45 | 2.60 | +0.05 | +2.56% | 3 | 599 | 29.59% |
| SU221216C00034000 | 2022-08-11 10:17AM EST | 34.00 | 1.90 | 2.05 | 2.20 | +0.25 | +15.15% | 2 | 282 | 42.68% |
| SU221216C00035000 | 2022-08-11 1:22PM EST | 35.00 | 1.71 | 1.70 | 1.85 | +0.21 | +14.00% | 58 | 1,958 | 49.81% |
| SU221216C00036000 | 2022-08-11 1:08PM EST | 36.00 | 1.41 | 1.40 | 1.50 | +0.29 | +25.89% | 10 | 867 | 51.86% |
| SU221216C00037000 | 2022-08-11 11:05AM EST | 37.00 | 1.08 | 1.15 | 1.30 | +0.08 | +8.00% | 5 | 559 | 56.74% |
| SU221216C00038000 | 2022-08-11 11:23AM EST | 38.00 | 0.97 | 0.95 | 1.05 | +0.07 | +7.78% | 100 | 1,581 | 59.57% |
| SU221216C00039000 | 2022-08-09 11:22AM EST | 39.00 | 0.65 | 0.75 | 0.95 | 0.00 | - | 5 | 352 | 63.23% |
| SU221216C00040000 | 2022-08-11 1:16PM EST | 40.00 | 0.68 | 0.65 | 0.75 | +0.13 | +23.64% | 20 | 2,914 | 65.53% |
| SU221216C00041000 | 2022-08-10 9:20AM EST | 41.00 | 0.40 | 0.50 | 0.60 | -0.08 | -16.67% | 2 | 69 | 66.50% |
| SU221216C00042000 | 2022-08-11 11:31AM EST | 42.00 | 0.50 | 0.40 | 0.50 | -0.55 | -52.38% | 1 | 512 | 68.26% |
| SU221216C00043000 | 2022-08-09 10:17AM EST | 43.00 | 0.38 | 0.35 | 0.45 | 0.00 | - | 1 | 5,082 | 71.68% |
| SU221216C00044000 | 2022-08-09 10:37AM EST | 44.00 | 0.30 | 0.30 | 0.35 | 0.00 | - | 39 | 758 | 72.95% |
| SU221216C00045000 | 2022-08-11 12:34PM EST | 45.00 | 0.30 | 0.25 | 0.30 | +0.07 | +30.43% | 2 | 1,184 | 74.90% |
| SU221216C00050000 | 2022-08-10 8:39AM EST | 50.00 | 0.15 | 0.00 | 0.35 | -0.01 | -6.25% | 12 | 1,172 | 88.67% |
| SU221216C00055000 | 2022-08-05 9:23AM EST | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 7,061 | 100.78% |
| SU221216C00060000 | 2022-07-07 8:53AM EST | 60.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | - | 3,599 | 112.11% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU221216P00010000 | 2021-11-01 11:21AM EST | 10.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 50 | 20 | 342.58% |
| SU221216P00013000 | 2022-01-03 12:15PM EST | 13.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 10 | 296 | 280.66% |
| SU221216P00015000 | 2022-07-20 1:53PM EST | 15.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 7 | 181 | 203.13% |
| SU221216P00018000 | 2022-08-10 11:41AM EST | 18.00 | 0.25 | 0.20 | 0.30 | -0.09 | -26.47% | 1 | 712 | 181.64% |
| SU221216P00020000 | 2022-08-11 10:54AM EST | 20.00 | 0.31 | 0.30 | 0.40 | -0.19 | -38.00% | 117 | 14,092 | 169.53% |
| SU221216P00021000 | 2022-07-01 8:49AM EST | 21.00 | 0.60 | 0.50 | 0.55 | 0.00 | - | - | 69 | 174.80% |
| SU221216P00022000 | 2022-08-11 12:41PM EST | 22.00 | 0.52 | 0.45 | 0.60 | -0.23 | -30.67% | 1 | 2,488 | 162.11% |
| SU221216P00023000 | 2022-08-11 12:41PM EST | 23.00 | 0.60 | 0.55 | 0.70 | -0.25 | -29.41% | 1 | 17 | 157.81% |
| SU221216P00024000 | 2022-08-03 8:41AM EST | 24.00 | 0.85 | 0.70 | 0.85 | 0.00 | - | 3 | 100 | 156.05% |
| SU221216P00025000 | 2022-08-08 2:04PM EST | 25.00 | 1.25 | 0.85 | 1.00 | 0.00 | - | 3 | 387 | 152.93% |
| SU221216P00026000 | 2022-08-10 11:41AM EST | 26.00 | 1.35 | 1.05 | 1.20 | -0.07 | -4.93% | - | 78 | 151.37% |
| SU221216P00027000 | 2022-08-03 2:55PM EST | 27.00 | 1.60 | 1.30 | 1.45 | 0.00 | - | 1 | 259 | 150.78% |
| SU221216P00028000 | 2022-08-09 9:57AM EST | 28.00 | 2.15 | 1.60 | 1.75 | 0.00 | - | 10 | 166 | 151.07% |
| SU221216P00029000 | 2022-08-11 12:01PM EST | 29.00 | 2.02 | 1.95 | 2.10 | -0.49 | -19.52% | 1 | 722 | 151.76% |
| SU221216P00030000 | 2022-08-10 11:41AM EST | 30.00 | 2.82 | 2.30 | 2.45 | +0.04 | +1.44% | 10 | 2,010 | 151.12% |
| SU221216P00031000 | 2022-08-09 10:32AM EST | 31.00 | 3.60 | 2.75 | 2.90 | 0.00 | - | 195 | 1,550 | 152.73% |
| SU221216P00032000 | 2022-08-05 8:48AM EST | 32.00 | 4.26 | 3.20 | 3.50 | 0.00 | - | 3 | 545 | 155.57% |
| SU221216P00033000 | 2022-08-08 1:55PM EST | 33.00 | 4.90 | 3.80 | 4.00 | 0.00 | - | 1 | 351 | 157.91% |
| SU221216P00034000 | 2022-08-05 12:32PM EST | 34.00 | 5.65 | 4.40 | 4.60 | 0.00 | - | 8 | 530 | 160.64% |
| SU221216P00035000 | 2022-07-26 11:00AM EST | 35.00 | 6.00 | 5.10 | 5.30 | 0.00 | - | 5 | 332 | 165.33% |
| SU221216P00036000 | 2022-07-07 10:14AM EST | 36.00 | 6.00 | 5.90 | 6.00 | 0.00 | - | - | 99 | 170.61% |
| SU221216P00037000 | 2022-08-01 12:10PM EST | 37.00 | 6.05 | 6.50 | 6.70 | 0.00 | - | - | 133 | 171.88% |
| SU221216P00038000 | 2022-07-05 2:49PM EST | 38.00 | 7.43 | 7.40 | 7.50 | 0.00 | - | - | 1,300 | 178.37% |
| SU221216P00039000 | 2022-07-13 11:12AM EST | 39.00 | 9.91 | 8.10 | 8.30 | 0.00 | - | - | 874 | 181.15% |
| SU221216P00040000 | 2022-08-05 9:12AM EST | 40.00 | 10.30 | 9.00 | 9.20 | 0.00 | - | - | 105 | 187.79% |
| SU221216P00042000 | 2022-07-14 8:37AM EST | 42.00 | 13.25 | 10.70 | 10.90 | 0.00 | - | - | 51 | 196.39% |
| SU221216P00045000 | 2022-08-09 10:06AM EST | 45.00 | 15.00 | 13.50 | 13.70 | 0.00 | - | 1 | 496 | 213.53% |
| SU221216P00050000 | 2022-08-05 10:33AM EST | 50.00 | 19.90 | 18.30 | 18.60 | 0.00 | - | - | 25 | 241.50% |
| SU221216P00055000 | 2022-08-05 10:09AM EST | 55.00 | 24.60 | 23.30 | 23.50 | 0.00 | - | - | 92 | 267.19% |
| SU221216P00060000 | 2022-08-11 9:04AM EST | 60.00 | 28.80 | 28.00 | 28.50 | -1.00 | -3.36% | 14 | 50 | 285.74% |
© 2022 Yahoo. All rights reserved.
