Canada markets closed

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
31.94-0.17 (-0.53%)
At close: 04:00PM EST
31.81 -0.13 (-0.41%)
After hours: 07:50PM EST
In The Money
Show:ListStraddle
Strike:34.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU221209C000340002022-12-02 3:56PM EST2022-12-090.110.050.15-0.06-35.29%8558443.16%
SU221216C000340002022-12-02 2:17PM EST2022-12-160.350.300.40-0.07-16.67%902,18244.53%
SU221223C000340002022-12-01 10:25AM EST2022-12-230.700.450.60-0.25-26.32%66244.24%
SU221230C000340002022-12-02 12:17PM EST2022-12-300.680.600.70-0.42-38.18%13741.55%
SU230120C000340002022-12-02 3:42PM EST2023-01-201.121.051.15-0.04-3.45%18329941.85%
SU230317C000340002022-12-02 10:17AM EST2023-03-172.202.002.15+0.04+1.85%12,07443.63%
SU230616C000340002022-12-02 10:54AM EST2023-06-163.303.003.20-0.20-5.71%241943.24%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU221209P000340002022-12-02 10:37AM EST2022-12-091.842.102.25+0.19+11.52%637046.78%
SU221216P000340002022-12-02 3:42PM EST2022-12-162.322.302.45+0.07+3.11%6585744.04%
SU221223P000340002022-12-01 12:43PM EST2022-12-231.982.402.600.00-36241.99%
SU221230P000340002022-12-01 10:38AM EST2022-12-301.852.502.800.00-2013242.82%
SU230120P000340002022-12-02 3:50PM EST2023-01-202.952.903.10+0.10+3.51%718639.36%
SU230317P000340002022-12-01 3:54PM EST2023-03-173.913.904.100.00-55542.02%
SU230616P000340002022-12-02 10:22AM EST2023-06-164.804.905.10+0.80+20.00%201941.53%