Canada markets open in 2 hours 12 minutes

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.15-0.17 (-0.60%)
At close: 04:00PM EDT
28.84 +0.69 (+2.45%)
Pre-Market: 07:00AM EDT
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU221007C000200002022-09-21 3:50PM EDT20.0010.600.000.000.00-240.00%
SU221007C000220002022-09-22 10:05AM EDT22.008.400.000.000.00--00.00%
SU221007C000235002022-09-26 2:47PM EDT23.503.300.000.000.00--80.00%
SU221007C000240002022-09-26 1:28PM EDT24.002.850.000.000.00--90.00%
SU221007C000245002022-09-26 1:51PM EDT24.502.500.000.000.00--160.00%
SU221007C000250002022-09-26 1:37PM EDT25.002.100.000.000.00--110.00%
SU221007C000255002022-09-27 12:08PM EDT25.501.870.000.000.00--180.00%
SU221007C000260002022-09-27 9:47AM EDT26.001.600.000.000.00--60.00%
SU221007C000265002022-09-29 10:45AM EDT26.501.750.000.000.00-450.00%
SU221007C000270002022-09-30 3:57PM EDT27.001.560.000.000.00-12120.00%
SU221007C000275002022-09-28 11:54AM EDT27.501.300.000.000.00-32220.00%
SU221007C000280002022-09-30 11:52AM EDT28.001.200.000.000.00-1570.00%
SU221007C000285002022-09-30 3:59PM EDT28.500.600.000.000.00-4603.13%
SU221007C000290002022-09-30 3:58PM EDT29.000.400.000.000.00-1415026.25%
SU221007C000295002022-09-30 1:15PM EDT29.500.400.000.000.00-5019612.50%
SU221007C000300002022-09-30 12:24PM EDT30.000.240.000.000.00-2451312.50%
SU221007C000305002022-09-30 2:56PM EDT30.500.100.000.000.00-12519325.00%
SU221007C000310002022-09-30 1:37PM EDT31.000.100.000.000.00-1610725.00%
SU221007C000315002022-09-28 3:50PM EDT31.500.100.000.000.00--20025.00%
SU221007C000320002022-09-30 2:28PM EDT32.000.060.000.000.00-156025.00%
SU221007C000325002022-09-21 10:10AM EDT32.500.690.000.000.00--625.00%
SU221007C000330002022-09-29 9:55AM EDT33.000.050.000.000.00-517725.00%
SU221007C000340002022-09-30 9:57AM EDT34.000.050.000.000.00-72450.00%
SU221007C000345002022-09-21 11:54AM EDT34.500.200.000.000.00--1250.00%
SU221007C000350002022-09-26 2:53PM EDT35.000.050.000.000.00-104050.00%
SU221007C000360002022-09-19 10:23AM EDT36.000.050.000.000.00-24550.00%
SU221007C000370002022-09-09 9:34AM EDT37.000.200.000.000.00-21750.00%
SU221007C000380002022-09-07 9:56AM EDT38.000.100.000.000.00-1050.00%
SU221007C000410002022-08-29 11:25AM EDT41.000.250.000.150.00--1169.53%
SU221007C000420002022-08-25 10:30AM EDT42.000.200.000.300.00-11201.95%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU221007P000220002022-09-26 9:30AM EDT22.000.100.000.000.00--150.00%
SU221007P000230002022-09-26 11:04AM EDT23.000.150.000.000.00-1650.00%
SU221007P000240002022-09-30 10:25AM EDT24.000.050.000.000.00-14025.00%
SU221007P000245002022-09-27 11:16AM EDT24.500.200.000.000.00--5025.00%
SU221007P000250002022-09-30 3:12PM EDT25.000.080.000.000.00-315825.00%
SU221007P000255002022-09-30 12:51PM EDT25.500.120.000.000.00-51425.00%
SU221007P000260002022-09-30 3:58PM EDT26.000.180.000.000.00-131125.00%
SU221007P000265002022-09-30 3:53PM EDT26.500.250.000.000.00-20521812.50%
SU221007P000270002022-09-30 2:17PM EDT27.000.330.000.000.00-99812.50%
SU221007P000275002022-09-30 3:23PM EDT27.500.500.000.000.00-39426.25%
SU221007P000280002022-09-30 3:48PM EDT28.000.650.000.000.00-3661.56%
SU221007P000285002022-09-30 3:24PM EDT28.500.920.000.000.00-391220.00%
SU221007P000290002022-09-30 2:48PM EDT29.001.300.000.000.00-121890.00%
SU221007P000295002022-09-29 2:33PM EDT29.501.730.000.000.00-27710.00%
SU221007P000300002022-09-30 9:55AM EDT30.002.080.000.000.00-101200.00%
SU221007P000305002022-09-29 2:29PM EDT30.502.700.000.000.00-6100.00%
SU221007P000310002022-09-26 12:47PM EDT31.004.400.000.000.00-2410.00%
SU221007P000315002022-09-20 10:25AM EDT31.501.600.000.000.00--10.00%
SU221007P000320002022-09-28 10:45AM EDT32.004.100.000.000.00-102220.00%
SU221007P000330002022-09-28 10:42AM EDT33.005.200.000.000.00-10200.00%
SU221007P000340002022-09-13 9:33AM EDT34.002.550.000.000.00-530.00%
SU221007P000350002022-09-01 12:40PM EDT35.004.506.707.000.00--150.00%