Canada markets closed

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.05-0.89 (-2.79%)
At close: 04:00PM EST
31.25 +0.20 (+0.64%)
After hours: 07:09PM EST
In The Money
Show:ListStraddle
Strike:20.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU221216C000200002022-12-01 9:58AM EST2022-12-1613.0810.9011.200.00-11050.00%
SU230120C000200002022-12-05 2:43PM EST2023-01-2011.4311.1011.40-1.67-12.75%368481.45%
SU230317C000200002022-10-07 11:00AM EST2023-03-1714.0016.1016.600.00-1020194.19%
SU230616C000200002022-08-05 8:53AM EST2023-06-1611.5012.6012.800.00-121476.37%
SU231020C000200002022-12-01 11:04AM EST2023-10-2013.9012.0012.200.00-2851.42%
SU240119C000200002022-12-05 3:28PM EST2024-01-1912.6012.1012.50-0.70-5.26%31,69049.66%
SU250117C000200002022-11-23 12:17PM EST2025-01-1716.8612.7013.300.00-72243.81%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU221209P000200002022-12-05 10:10AM EST2022-12-090.010.000.100.00-101,877212.50%
SU221216P000200002022-11-18 2:31PM EST2022-12-160.030.000.100.00-2014,318128.13%
SU230120P000200002022-12-01 11:28AM EST2023-01-200.100.000.150.00-1612,09667.19%
SU230317P000200002022-12-02 9:34AM EST2023-03-170.250.200.250.00-11556.25%
SU230616P000200002022-11-30 10:21AM EST2023-06-160.600.550.700.00-124653.71%
SU231020P000200002022-12-05 9:33AM EST2023-10-200.901.001.15-0.10-10.00%20023050.15%
SU240119P000200002022-12-02 11:18AM EST2024-01-191.201.251.450.00-122349.68%
SU250117P000200002022-11-17 3:30PM EST2025-01-172.052.302.550.00-12146.58%