Suncor Energy Inc. (SU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU221007C00020000 | 2022-09-21 3:50PM EDT | 20.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SU221007C00022000 | 2022-09-22 10:05AM EDT | 22.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SU221007C00023500 | 2022-09-26 2:47PM EDT | 23.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| SU221007C00024000 | 2022-09-26 1:28PM EDT | 24.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| SU221007C00024500 | 2022-09-26 1:51PM EDT | 24.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| SU221007C00025000 | 2022-09-26 1:37PM EDT | 25.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| SU221007C00025500 | 2022-09-27 12:08PM EDT | 25.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| SU221007C00026000 | 2022-09-27 9:47AM EDT | 26.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| SU221007C00026500 | 2022-09-29 10:45AM EDT | 26.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| SU221007C00027000 | 2022-09-30 3:57PM EDT | 27.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| SU221007C00027500 | 2022-09-28 11:54AM EDT | 27.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 32 | 22 | 0.00% |
| SU221007C00028000 | 2022-09-30 11:52AM EDT | 28.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| SU221007C00028500 | 2022-09-30 3:59PM EDT | 28.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| SU221007C00029000 | 2022-09-30 3:58PM EDT | 29.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 141 | 502 | 6.25% |
| SU221007C00029500 | 2022-09-30 1:15PM EDT | 29.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 50 | 196 | 12.50% |
| SU221007C00030000 | 2022-09-30 12:24PM EDT | 30.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 24 | 513 | 12.50% |
| SU221007C00030500 | 2022-09-30 2:56PM EDT | 30.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 125 | 193 | 25.00% |
| SU221007C00031000 | 2022-09-30 1:37PM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 107 | 25.00% |
| SU221007C00031500 | 2022-09-28 3:50PM EDT | 31.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 200 | 25.00% |
| SU221007C00032000 | 2022-09-30 2:28PM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 60 | 25.00% |
| SU221007C00032500 | 2022-09-21 10:10AM EDT | 32.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| SU221007C00033000 | 2022-09-29 9:55AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 177 | 25.00% |
| SU221007C00034000 | 2022-09-30 9:57AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 24 | 50.00% |
| SU221007C00034500 | 2022-09-21 11:54AM EDT | 34.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| SU221007C00035000 | 2022-09-26 2:53PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 50.00% |
| SU221007C00036000 | 2022-09-19 10:23AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 50.00% |
| SU221007C00037000 | 2022-09-09 9:34AM EDT | 37.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| SU221007C00038000 | 2022-09-07 9:56AM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SU221007C00041000 | 2022-08-29 11:25AM EDT | 41.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 1 | 169.53% |
| SU221007C00042000 | 2022-08-25 10:30AM EDT | 42.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 201.95% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU221007P00022000 | 2022-09-26 9:30AM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SU221007P00023000 | 2022-09-26 11:04AM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| SU221007P00024000 | 2022-09-30 10:25AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| SU221007P00024500 | 2022-09-27 11:16AM EDT | 24.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 50 | 25.00% |
| SU221007P00025000 | 2022-09-30 3:12PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 158 | 25.00% |
| SU221007P00025500 | 2022-09-30 12:51PM EDT | 25.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 25.00% |
| SU221007P00026000 | 2022-09-30 3:58PM EDT | 26.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 311 | 25.00% |
| SU221007P00026500 | 2022-09-30 3:53PM EDT | 26.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 205 | 218 | 12.50% |
| SU221007P00027000 | 2022-09-30 2:17PM EDT | 27.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 9 | 98 | 12.50% |
| SU221007P00027500 | 2022-09-30 3:23PM EDT | 27.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 39 | 42 | 6.25% |
| SU221007P00028000 | 2022-09-30 3:48PM EDT | 28.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 1.56% |
| SU221007P00028500 | 2022-09-30 3:24PM EDT | 28.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 39 | 122 | 0.00% |
| SU221007P00029000 | 2022-09-30 2:48PM EDT | 29.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 12 | 189 | 0.00% |
| SU221007P00029500 | 2022-09-29 2:33PM EDT | 29.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 27 | 71 | 0.00% |
| SU221007P00030000 | 2022-09-30 9:55AM EDT | 30.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 0.00% |
| SU221007P00030500 | 2022-09-29 2:29PM EDT | 30.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| SU221007P00031000 | 2022-09-26 12:47PM EDT | 31.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| SU221007P00031500 | 2022-09-20 10:25AM EDT | 31.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SU221007P00032000 | 2022-09-28 10:45AM EDT | 32.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 222 | 0.00% |
| SU221007P00033000 | 2022-09-28 10:42AM EDT | 33.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| SU221007P00034000 | 2022-09-13 9:33AM EDT | 34.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| SU221007P00035000 | 2022-09-01 12:40PM EDT | 35.00 | 4.50 | 6.70 | 7.00 | 0.00 | - | - | 1 | 50.00% |
© 2022 Yahoo. All rights reserved.
