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
In The Money
Show:ListStraddle
Strike:35.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU220812C000350002022-08-02 10:57AM EDT2022-08-120.670.250.30+0.12+21.82%2388121.09%
SU220819C000350002022-08-03 10:12AM EDT2022-08-190.450.400.50-0.37-45.12%8161,50886.13%
SU220826C000350002022-08-03 11:57AM EDT2022-08-260.700.550.70-0.40-36.36%116176.37%
SU220902C000350002022-07-27 10:53AM EDT2022-09-020.760.700.850.00--1070.80%
SU220909C000350002022-07-29 11:54AM EDT2022-09-091.420.800.900.00--665.19%
SU220916C000350002022-08-03 3:02PM EDT2022-09-160.900.901.00-0.50-35.71%821,87962.11%
SU221216C000350002022-08-03 12:15PM EDT2022-12-162.402.302.45-0.50-17.24%191,82555.47%
SU230120C000350002022-08-03 3:32PM EDT2023-01-202.752.752.80-0.55-16.67%4722,94754.27%
SU230317C000350002022-08-01 9:57AM EDT2023-03-173.833.203.500.00--2153.08%
SU230616C000350002022-08-03 3:35PM EDT2023-06-164.103.904.20+0.10+2.50%547750.95%
SU231020C000350002022-07-20 12:18PM EDT2023-10-204.704.705.100.00--5750.90%
SU240119C000350002022-08-03 2:56PM EDT2024-01-195.305.205.60-0.70-11.67%318,67549.76%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU220812P000350002022-08-01 11:50AM EDT2022-08-122.302.852.900.00--270.00%
SU220819P000350002022-07-29 1:20PM EDT2022-08-192.153.003.100.00--6960.00%
SU220826P000350002022-07-22 9:52AM EDT2022-08-264.303.103.400.00--10.00%
SU220902P000350002022-08-02 10:34AM EDT2022-09-023.203.503.800.00-330.00%
SU220916P000350002022-08-01 10:16AM EDT2022-09-163.243.803.900.00--2780.00%
SU221216P000350002022-07-26 12:00PM EDT2022-12-166.005.205.400.00-533231.35%
SU230120P000350002022-07-28 9:46AM EDT2023-01-205.685.505.700.00-91,47132.23%
SU230616P000350002022-07-14 9:46AM EDT2023-06-169.006.807.100.00--4736.89%
SU240119P000350002022-07-22 1:14PM EDT2024-01-199.008.208.500.00-17838.06%