Canada markets closed

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.98+0.20 (+0.61%)
At close: 04:00PM EST
32.90 -0.08 (-0.24%)
After hours: 07:42PM EST
In The Money
Show:ListStraddle
CallsforDecember 1, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU231201C000240002023-11-07 2:05PM EST24.008.558.709.300.00--1195.31%
SU231201C000250002023-11-28 1:53PM EST25.007.707.958.050.00-89171.88%
SU231201C000260002023-11-07 12:30PM EST26.006.406.957.050.00--1151.56%
SU231201C000270002023-11-08 3:13PM EST27.004.355.956.050.00--2131.25%
SU231201C000280002023-11-29 1:57PM EST28.005.004.955.05+1.50+42.86%4520109.38%
SU231201C000290002023-11-29 1:57PM EST29.003.953.954.05-0.20-4.82%863689.06%
SU231201C000300002023-11-29 1:57PM EST30.002.982.913.05-0.77-20.53%1574989.06%
SU231201C000310002023-11-29 3:20PM EST31.001.981.852.02+0.04+2.06%2066656.25%
SU231201C000315002023-11-29 1:57PM EST31.501.441.411.62+0.24+20.00%853664.84%
SU231201C000320002023-11-29 3:16PM EST32.000.950.941.03+0.02+2.15%1,77069334.77%
SU231201C000325002023-11-29 3:35PM EST32.500.450.480.66+0.02+4.65%77772238.48%
SU231201C000330002023-11-29 3:59PM EST33.000.220.210.24+0.03+15.79%24661925.59%
SU231201C000335002023-11-29 3:16PM EST33.500.100.090.11+0.02+25.00%415,70230.66%
SU231201C000340002023-11-29 2:38PM EST34.000.040.030.050.00-587134.77%
SU231201C000345002023-11-27 9:37AM EST34.500.020.010.02-0.05-71.43%511037.50%
SU231201C000350002023-11-29 2:00PM EST35.000.030.000.04+0.02+200.00%121,17553.91%
SU231201C000355002023-11-22 1:00PM EST35.500.020.000.450.00-27101.95%
SU231201C000360002023-11-20 11:39AM EST36.000.050.000.010.00-63151.56%
SU231201C000365002023-11-20 10:35AM EST36.500.040.000.500.00--3129.88%
SU231201C000370002023-11-17 3:05PM EST37.000.050.000.100.00-27293.75%
PutsforDecember 1, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU231201P000270002023-11-07 10:20AM EST27.000.050.000.010.00-12106.25%
SU231201P000280002023-11-22 3:41PM EST28.000.030.000.030.00-39104.69%
SU231201P000290002023-11-22 12:17PM EST29.000.040.000.010.00-58675.00%
SU231201P000295002023-11-27 3:46PM EST29.500.020.000.040.00-2579.69%
SU231201P000300002023-11-27 2:18PM EST30.000.040.000.050.00-68871.88%
SU231201P000305002023-11-28 10:29AM EST30.500.060.000.050.00-27260.94%
SU231201P000310002023-11-29 9:43AM EST31.000.040.030.04-0.01-20.00%817754.69%
SU231201P000315002023-11-29 11:17AM EST31.500.080.050.08-0.02-20.00%42,24750.78%
SU231201P000320002023-11-29 2:48PM EST32.000.110.130.16-0.22-66.67%1551,27450.59%
SU231201P000325002023-11-29 2:59PM EST32.500.240.290.33-0.17-41.46%10950353.32%
SU231201P000330002023-11-29 2:46PM EST33.000.500.570.64-0.33-39.76%19342561.13%
SU231201P000335002023-11-27 10:05AM EST33.501.470.931.010.00-110869.14%
SU231201P000340002023-11-29 3:52PM EST34.001.421.381.45-0.73-33.95%157681.25%
SU231201P000345002023-11-29 12:21PM EST34.501.931.852.15-0.28-12.67%35107.81%
SU231201P000350002023-11-29 11:38AM EST35.002.422.342.49-0.36-12.95%1228112.50%
SU231201P000355002023-11-17 2:23PM EST35.502.162.842.930.00-77122.46%
SU231201P000360002023-11-17 2:24PM EST36.002.593.303.450.00-1414134.18%
SU231201P000365002023-11-27 1:10PM EST36.504.653.803.950.00-2834146.68%
SU231201P000370002023-11-28 10:25AM EST37.004.854.304.600.00-520169.92%
SU231201P000375002023-11-27 9:45AM EST37.505.404.804.950.00-1122170.31%
SU231201P000390002023-11-09 3:07PM EST39.006.606.306.500.00--2207.03%
SU231201P000400002023-11-28 9:41AM EST40.007.807.307.600.00-1113235.94%
SU231201P000410002023-11-27 10:08AM EST41.008.858.308.500.00-1134246.48%
SU231201P000420002023-11-21 9:46AM EST42.009.209.309.500.00-823264.84%
SU231201P000430002023-11-21 9:46AM EST43.0010.2010.3010.600.00-4667292.19%
SU231201P000440002023-11-14 1:59PM EST44.0010.7011.3011.600.00-1834308.98%
SU231201P000450002023-11-14 12:06PM EST45.0011.4512.3012.600.00-422325.39%