Canada markets closed

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.90+0.12 (+0.40%)
At close: 04:00PM EST
29.92 +0.02 (+0.07%)
After hours: 06:01PM EST
In The Money
Show:ListStraddle
Strike:36.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU221209C000360002022-12-05 12:34PM EST2022-12-090.040.000.050.00-4185176.56%
SU221216C000360002022-12-07 12:46PM EST2022-12-160.080.000.200.00-1542,09080.47%
SU221223C000360002022-12-01 1:19PM EST2022-12-230.300.050.150.00-247958.79%
SU221230C000360002022-12-06 9:41AM EST2022-12-300.250.050.150.00-13353.22%
SU230106C000360002022-12-06 10:10AM EST2023-01-060.200.050.200.00-54949.81%
SU230113C000360002022-12-01 10:08AM EST2023-01-130.750.100.250.00--6647.46%
SU230120C000360002022-12-07 11:29AM EST2023-01-200.250.150.25+0.02+8.70%11,05843.46%
SU230317C000360002022-12-08 2:21PM EST2023-03-170.780.750.85-0.12-13.33%21,07743.31%
SU230616C000360002022-12-08 11:00AM EST2023-06-161.651.501.650.00-57842.21%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU221209P000360002022-12-07 10:27AM EST2022-12-095.736.006.200.00-110850.00%
SU221216P000360002022-12-08 2:54PM EST2022-12-166.106.006.30-0.10-1.61%163270.31%
SU221223P000360002022-12-06 1:35PM EST2022-12-236.006.006.300.00-87551.17%
SU221230P000360002022-11-23 1:30PM EST2022-12-302.075.906.400.00-131964.06%
SU230120P000360002022-12-02 12:37PM EST2023-01-204.406.106.300.00-52740.92%
SU230317P000360002022-12-05 2:51PM EST2023-03-175.796.707.000.00-333144.34%
SU230616P000360002022-11-22 10:37AM EST2023-06-164.707.407.700.00-122941.60%