Canada markets close in 5 hours 51 minutes

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
30.85-1.90 (-5.79%)
As of 10:09AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:30.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU220819C000300002022-08-12 3:45PM EDT2022-08-192.781.251.400.00-1523358.30%
SU220826C000300002022-08-15 9:41AM EDT2022-08-261.451.501.65-0.90-38.30%23153.32%
SU220902C000300002022-08-15 9:37AM EDT2022-09-021.651.651.80-0.69-29.49%8648.00%
SU220909C000300002022-08-09 9:56AM EDT2022-09-091.951.651.900.00-20125044.24%
SU220916C000300002022-08-15 9:51AM EDT2022-09-162.051.952.05-1.13-35.53%32,54043.46%
SU220923C000300002022-08-15 9:41AM EDT2022-09-231.902.052.20-1.10-36.67%110843.31%
SU221216C000300002022-08-12 3:43PM EDT2022-12-163.503.203.60-1.00-22.22%1016,39044.70%
SU230120C000300002022-08-15 9:47AM EDT2023-01-203.773.804.00-1.04-21.62%3537,26244.53%
SU230317C000300002022-08-09 10:16AM EDT2023-03-174.454.304.500.00-213143.75%
SU230616C000300002022-08-08 11:27AM EDT2023-06-165.004.905.300.00-6423344.02%
SU231020C000300002022-07-25 10:23AM EDT2023-10-206.485.706.100.00-101143.26%
SU240119C000300002022-08-11 1:45PM EDT2024-01-196.906.106.400.00-2483041.44%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU220819P000300002022-08-15 9:48AM EDT2022-08-190.360.300.35+0.26+260.00%1,85748949.02%
SU220826P000300002022-08-12 3:49PM EDT2022-08-260.190.500.700.00-4314548.83%
SU220902P000300002022-08-15 9:43AM EDT2022-09-021.000.800.95+0.45+81.82%24048.19%
SU220909P000300002022-08-12 11:33AM EDT2022-09-090.660.951.100.00-111846.00%
SU220916P000300002022-08-15 9:49AM EDT2022-09-161.191.151.25+0.44+58.67%1011,47245.02%
SU220923P000300002022-08-12 1:56PM EDT2022-09-230.851.251.450.00-143546.00%
SU220930P000300002022-08-12 3:21PM EDT2022-09-300.901.401.600.00--3145.95%
SU221216P000300002022-08-12 2:46PM EDT2022-12-162.202.702.850.00-72,51646.22%
SU230120P000300002022-08-12 10:36AM EDT2023-01-202.753.003.200.00-42,02445.26%
SU230317P000300002022-08-05 3:50PM EDT2023-03-174.293.603.800.00-51445.47%
SU230616P000300002022-08-08 11:43AM EDT2023-06-164.724.404.700.00-1547046.39%
SU231020P000300002022-08-11 10:28AM EDT2023-10-205.105.205.600.00-213146.07%
SU240119P000300002022-08-10 2:35PM EDT2024-01-195.805.705.900.00-1319844.01%