Canada markets closed

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.62+0.02 (+0.06%)
At close: 04:00PM EST
34.99 +0.37 (+1.07%)
After hours: 07:12PM EST
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU230203C000240002023-01-24 3:28PM EST24.009.5410.4510.700.00-10157.81%
SU230203C000250002023-01-24 1:34PM EST25.008.509.359.700.00-23142.19%
SU230203C000280002023-01-09 10:23AM EST28.004.326.356.750.00-11110.55%
SU230203C000290002022-12-30 9:39AM EST29.003.295.405.800.00-2010103.91%
SU230203C000300002023-01-20 12:54PM EST30.003.204.504.750.00-1581.25%
SU230203C000310002023-01-26 12:26PM EST31.003.153.553.750.00-25866.80%
SU230203C000315002023-01-27 11:42AM EST31.503.552.953.25+1.71+92.93%31359.38%
SU230203C000320002023-01-27 1:31PM EST32.002.562.532.77+1.08+72.97%31954.30%
SU230203C000325002023-01-27 2:32PM EST32.502.192.092.27+0.14+6.83%125946.68%
SU230203C000330002023-01-27 2:36PM EST33.001.701.691.83+0.06+3.66%1638043.95%
SU230203C000335002023-01-27 11:38AM EST33.501.601.311.39+0.20+14.29%1424639.65%
SU230203C000340002023-01-27 3:15PM EST34.000.950.961.01+0.05+5.56%6117737.31%
SU230203C000345002023-01-27 2:19PM EST34.500.700.650.70+0.04+6.06%227236.13%
SU230203C000350002023-01-27 3:42PM EST35.000.450.410.45-0.01-2.17%1,5531,54634.96%
SU230203C000360002023-01-27 2:30PM EST36.000.130.120.16-0.01-7.14%499934.38%
SU230203C000370002023-01-27 11:43AM EST37.000.060.030.06+0.04+200.00%1736.72%
SU230203C000410002023-01-11 11:04AM EST41.000.020.000.030.00--1,86560.94%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU230203P000250002023-01-05 11:05AM EST25.000.150.002.130.00--0282.81%
SU230203P000260002023-01-05 11:06AM EST26.000.230.000.050.00--21105.47%
SU230203P000270002023-01-23 1:20PM EST27.000.030.000.040.00-22490.63%
SU230203P000280002023-01-18 1:57PM EST28.000.060.000.040.00-63878.13%
SU230203P000290002023-01-19 12:46PM EST29.000.090.000.020.00-51360.94%
SU230203P000295002023-01-18 9:50AM EST29.500.100.000.020.00--4056.25%
SU230203P000300002023-01-25 11:27AM EST30.000.070.000.030.00-3111853.13%
SU230203P000305002023-01-26 10:20AM EST30.500.050.010.030.00-1650.78%
SU230203P000310002023-01-27 12:18PM EST31.000.030.020.04-0.02-40.00%580350.78%
SU230203P000315002023-01-26 9:50AM EST31.500.130.030.050.00-552446.88%
SU230203P000320002023-01-27 11:33AM EST32.000.050.050.07-0.04-44.44%4358944.14%
SU230203P000325002023-01-27 1:17PM EST32.500.110.080.09-0.01-8.33%4619839.84%
SU230203P000330002023-01-27 3:47PM EST33.000.140.120.14-0.11-44.00%148537.89%
SU230203P000335002023-01-26 3:52PM EST33.500.240.190.230.00-1734036.72%
SU230203P000340002023-01-27 3:50PM EST34.000.350.310.36-0.08-18.60%1311435.45%
SU230203P000350002023-01-27 11:57AM EST35.000.640.750.80-0.26-28.89%155633.20%
SU230203P000360002023-01-27 10:43AM EST36.001.321.401.60-0.30-18.52%205739.06%
SU230203P000365002023-01-18 12:17PM EST36.503.601.872.000.00--037.70%
SU230203P000370002023-01-25 1:02PM EST37.003.802.252.640.00-1157.23%