Canada markets closed

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed 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:42.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU221209C000420002022-11-28 12:41PM EST2022-12-090.050.000.350.00-757139.06%
SU221216C000420002022-11-28 9:30AM EST2022-12-160.100.000.100.00-168274.22%
SU221223C000420002022-11-15 11:28AM EST2022-12-230.390.000.500.00-11782.62%
SU221230C000420002022-11-22 3:35PM EST2022-12-300.240.000.250.00-454660.94%
SU230120C000420002022-12-02 1:39PM EST2023-01-200.100.050.15-0.06-37.50%22,04647.46%
SU230317C000420002022-11-28 3:35PM EST2023-03-170.800.350.450.00-8023742.29%
SU230616C000420002022-12-02 10:54AM EST2023-06-161.100.951.10-0.20-15.38%549641.46%
SU231020C000420002022-11-04 11:29AM EST2023-10-203.901.852.100.00-72042.41%
SU240119C000420002022-12-02 11:30AM EST2024-01-192.702.402.75-0.40-12.90%298042.70%
SU250117C000420002022-12-02 11:47AM EST2025-01-174.484.104.50-0.72-13.85%1327440.88%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU221216P000420002022-11-30 10:58AM EST2022-12-169.109.9010.200.00-21490.04%
SU230120P000420002022-12-02 10:30AM EST2023-01-209.809.9010.20+0.20+2.08%22246.88%
SU230616P000420002022-10-06 2:49PM EST2023-06-1611.108.308.600.00-110.00%
SU231020P000420002022-07-11 1:03PM EST2023-10-2013.0013.2013.500.00--153.20%
SU240119P000420002022-10-20 1:33PM EST2024-01-1912.709.9010.200.00-202116.09%