Canada markets open in 6 hours 2 minutes

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.44-0.76 (-2.22%)
At close: 04:03PM EST
33.65 +0.21 (+0.63%)
After hours: 07:58PM EST
In The Money
Show:ListStraddle
Strike:35.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU221202C000350002022-11-29 3:44PM EST2022-12-020.150.000.000.00-84012.50%
SU221209C000350002022-11-29 3:46PM EST2022-12-090.350.000.000.00-49706.25%
SU221216C000350002022-11-29 3:46PM EST2022-12-160.570.000.000.00-6906.25%
SU221223C000350002022-11-29 10:36AM EST2022-12-230.950.000.000.00-1306.25%
SU221230C000350002022-11-28 9:43AM EST2022-12-301.180.000.000.00-103.13%
SU230120C000350002022-11-29 3:45PM EST2023-01-201.400.000.000.00-4003.13%
SU230317C000350002022-11-29 10:57AM EST2023-03-172.650.000.000.00-3003.13%
SU230616C000350002022-11-29 3:02PM EST2023-06-163.600.000.000.00-801.56%
SU231020C000350002022-11-22 3:40PM EST2023-10-206.300.000.000.00-101.56%
SU240119C000350002022-11-29 3:45PM EST2024-01-195.290.000.000.00-4701.56%
SU250117C000350002022-11-29 10:01AM EST2025-01-177.050.000.000.00-1300.78%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU221202P000350002022-11-29 10:22AM EST2022-12-021.700.000.000.00-100.00%
SU221209P000350002022-11-28 2:44PM EST2022-12-091.600.000.000.00-2100.00%
SU221216P000350002022-11-29 12:50PM EST2022-12-162.250.000.000.00-1400.00%
SU221223P000350002022-11-25 10:10AM EST2022-12-231.370.000.000.00-100.00%
SU221230P000350002022-11-29 3:45PM EST2022-12-302.640.000.000.00-600.00%
SU230120P000350002022-11-29 3:48PM EST2023-01-203.100.000.000.00-42000.00%
SU230317P000350002022-11-29 9:50AM EST2023-03-174.200.000.000.00-1400.00%
SU230616P000350002022-11-23 9:55AM EST2023-06-164.110.000.000.00-100.00%
SU231020P000350002022-11-04 2:15PM EST2023-10-205.300.000.000.00-1500.00%
SU240119P000350002022-11-28 11:58AM EST2024-01-196.100.000.000.00-1000.00%
SU250117P000350002022-11-28 2:35PM EST2025-01-178.080.000.000.00-500.00%