Canada markets closed

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.41-0.33 (-0.92%)
At close: 01:00PM EST
35.49 +0.08 (+0.23%)
After hours: 04:19PM EST
In The Money
Show:ListStraddle
Strike:45.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU221209C000450002022-11-07 9:32AM EST2022-12-090.200.000.100.00--063.28%
SU221216C000450002022-11-25 10:42AM EST2022-12-160.050.050.100.00-4055.47%
SU221223C000450002022-11-14 10:26AM EST2022-12-230.150.000.400.00-10058.59%
SU230120C000450002022-11-25 12:57PM EST2023-01-200.170.150.20-0.03-15.00%20041.41%
SU230317C000450002022-11-22 2:32PM EST2023-03-170.710.550.650.00-180040.48%
SU230616C000450002022-11-23 2:49PM EST2023-06-161.501.251.500.00-13041.02%
SU231020C000450002022-11-23 9:56AM EST2023-10-202.702.352.600.00-1041.58%
SU240119C000450002022-11-25 10:43AM EST2024-01-193.113.003.30-0.09-2.81%1041.72%
SU250117C000450002022-11-23 12:59PM EST2025-01-175.435.005.400.00-3040.89%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU221216P000450002022-11-11 11:09AM EST2022-12-168.299.8010.100.00-5078.42%
SU230120P000450002022-11-25 10:43AM EST2023-01-209.809.9010.10-3.10-24.03%167853.08%
SU230317P000450002022-10-04 10:02AM EST2023-03-1713.7910.6010.900.00-3652.22%
SU230616P000450002022-11-23 9:55AM EST2023-06-1610.6110.7011.000.00-1039.99%
SU231020P000450002022-07-29 9:52AM EST2023-10-2014.1013.2013.700.00-2251.51%
SU240119P000450002022-11-14 3:48PM EST2024-01-1911.7012.1012.300.00-6037.62%
SU250117P000450002022-11-14 3:43PM EST2025-01-1713.3013.4014.000.00-1036.11%