Canada markets closed

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.39+0.11 (+0.36%)
At close: 04:00PM EDT
30.40 +0.01 (+0.03%)
After hours: 07:16PM EDT
In The Money
Show:ListStraddle
Strike:25.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU220819C000250002022-08-02 9:38AM EDT2022-08-198.505.405.600.00-2375.78%
SU220902C000250002022-08-08 1:24PM EDT2022-09-025.905.405.70+5.90-10055.08%
SU220916C000250002022-08-01 10:32AM EDT2022-09-168.405.605.800.00-1009953.03%
SU221216C000250002022-08-08 9:53AM EDT2022-12-166.606.306.50-2.30-25.84%138547.07%
SU230120C000250002022-08-08 11:08AM EDT2023-01-206.886.606.80+0.38+5.85%27018,96346.88%
SU230616C000250002022-07-29 10:50AM EDT2023-06-1610.807.507.800.00-101345.63%
SU240119C000250002022-08-08 2:51PM EDT2024-01-198.508.308.70-0.30-3.41%61,86142.65%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU220812P000250002022-07-12 12:39PM EDT2022-08-120.370.000.100.00--60107.03%
SU220819P000250002022-08-05 10:58AM EDT2022-08-190.080.050.100.00-21,16569.53%
SU220826P000250002022-08-04 3:19PM EDT2022-08-260.200.100.150.00-14960.94%
SU220902P000250002022-08-05 9:49AM EDT2022-09-020.350.150.250.00-4558.40%
SU220916P000250002022-08-08 1:56PM EDT2022-09-160.320.300.35-0.08-20.00%527653.81%
SU220923P000250002022-08-08 10:01AM EDT2022-09-230.400.350.45-0.02-4.76%10152.93%
SU221216P000250002022-08-08 3:04PM EDT2022-12-161.251.251.30-0.03-2.34%2236550.27%
SU230120P000250002022-08-08 10:52AM EDT2023-01-201.551.501.60-0.05-3.13%132,52650.00%
SU230317P000250002022-08-01 11:43AM EDT2023-03-171.651.952.150.00--450.76%
SU230616P000250002022-08-05 3:01PM EDT2023-06-162.802.552.800.00-53849.98%
SU231020P000250002022-08-04 10:22AM EDT2023-10-203.203.103.500.00--348.66%
SU240119P000250002022-07-21 2:56PM EDT2024-01-193.703.603.900.00-136547.63%