Canada markets closed

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
37.69-0.67 (-1.75%)
At close: 04:00PM EDT
37.60 -0.09 (-0.24%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU240419C000250002024-04-03 10:07AM EDT25.0013.1011.6013.850.00-11139.06%
SU240419C000260002024-04-02 9:59AM EDT26.0011.7010.7012.800.00--1138.28%
SU240419C000300002024-03-01 4:05PM EDT30.005.256.907.200.00-140.00%
SU240419C000310002024-03-19 10:50AM EDT31.005.405.756.800.00-35590.63%
SU240419C000320002024-04-11 1:23PM EDT32.006.874.756.800.00-210074.22%
SU240419C000330002024-04-09 12:49PM EDT33.005.703.704.800.00-516066.80%
SU240419C000340002024-04-12 12:53PM EDT34.004.223.303.80-0.37-8.06%21,70854.88%
SU240419C000345002024-04-09 11:12AM EDT34.504.102.843.400.00-1958.98%
SU240419C000350002024-04-12 11:21AM EDT35.002.722.173.60-1.08-28.42%451,23250.98%
SU240419C000355002024-04-01 3:31PM EDT35.502.052.052.480.00-32551.37%
SU240419C000360002024-04-12 2:28PM EDT36.001.941.631.85-0.52-21.14%211,40334.57%
SU240419C000365002024-04-04 1:36PM EDT36.501.381.161.41-0.80-36.70%136731.64%
SU240419C000370002024-04-12 2:58PM EDT37.000.920.771.01-0.71-43.56%134,84829.20%
SU240419C000375002024-04-12 3:38PM EDT37.500.630.640.68-0.60-48.78%855027.93%
SU240419C000380002024-04-12 3:48PM EDT38.000.400.400.42-0.32-44.44%6746,30326.86%
SU240419C000385002024-04-12 3:20PM EDT38.500.230.220.25-0.20-46.51%1131,14526.86%
SU240419C000390002024-04-12 3:39PM EDT39.000.140.120.15-0.09-39.13%11278127.74%
SU240419C000395002024-04-12 3:42PM EDT39.500.080.060.08-0.05-38.46%7815127.74%
SU240419C000400002024-04-12 3:27PM EDT40.000.040.030.06-0.09-69.23%1555130.66%
SU240419C000405002024-03-26 9:44AM EDT40.500.050.010.050.00-6633.99%
SU240419C000410002024-04-12 2:28PM EDT41.000.030.000.04-0.01-25.00%2046936.72%
SU240419C000420002024-04-12 10:39AM EDT42.000.030.000.05-0.02-40.00%201046.68%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU240419P000270002024-02-26 10:30AM EDT27.000.050.000.500.00-23167.77%
SU240419P000280002024-03-13 3:14PM EDT28.000.020.000.170.00-44121.48%
SU240419P000290002024-04-03 2:28PM EDT29.000.010.000.090.00-11,65197.66%
SU240419P000300002024-04-10 3:20PM EDT30.000.010.000.030.00-118073.44%
SU240419P000305002024-04-04 10:02AM EDT30.500.020.000.700.00-12129.10%
SU240419P000310002024-04-09 10:14AM EDT31.000.020.000.030.00-573064.06%
SU240419P000320002024-04-11 3:26PM EDT32.000.030.010.070.00-1130164.06%
SU240419P000330002024-04-12 10:48AM EDT33.000.030.010.12-0.01-25.00%43,45559.38%
SU240419P000335002024-04-01 2:34PM EDT33.500.050.010.110.00-41353.13%
SU240419P000340002024-04-12 9:30AM EDT34.000.030.010.14-0.01-25.00%43,85350.00%
SU240419P000345002024-04-02 1:45PM EDT34.500.070.010.050.00-20028640.63%
SU240419P000350002024-04-11 3:24PM EDT35.000.040.020.060.00-1051636.72%
SU240419P000355002024-04-02 3:50PM EDT35.500.090.040.070.00-114432.42%
SU240419P000360002024-04-12 2:17PM EDT36.000.060.070.10+0.01+20.00%5011,76729.69%
SU240419P000365002024-04-12 3:50PM EDT36.500.150.130.17+0.08+114.29%161,79428.32%
SU240419P000370002024-04-12 3:47PM EDT37.000.260.240.28+0.19+271.43%73,06727.05%
SU240419P000375002024-04-12 3:53PM EDT37.500.470.410.45+0.33+235.71%3834025.98%
SU240419P000380002024-04-12 3:42PM EDT38.000.700.660.70+0.40+133.33%439625.39%
SU240419P000385002024-04-12 2:48PM EDT38.501.010.841.05+0.48+90.57%4813726.27%
SU240419P000390002024-04-12 1:04PM EDT39.001.051.371.52+0.20+23.53%1532331.64%
SU240419P000395002024-04-12 9:38AM EDT39.500.911.702.00+0.03+3.41%13136.82%
SU240419P000400002024-04-09 9:52AM EDT40.001.382.242.450.00-2638.67%
SU240419P000410002024-04-10 2:44PM EDT41.001.923.253.45+1.92--1949.22%
SU240419P000420002024-04-10 11:32AM EDT42.003.202.854.45+3.20--158.98%