New Zealand markets closed

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.57+0.50 (+1.43%)
At close: 04:00PM EDT
35.57 0.00 (0.00%)
After hours: 04:38PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU220701C000310002022-06-24 10:01AM EDT31.003.254.404.700.00-50191.41%
SU220701C000315002022-06-27 3:25PM EDT31.504.353.904.100.00-105126.56%
SU220701C000320002022-07-01 3:07PM EDT32.003.563.403.70+0.56+18.67%111157.03%
SU220701C000325002022-06-24 11:47AM EDT32.502.802.953.100.00-12099.22%
SU220701C000330002022-07-01 3:17PM EDT33.002.682.452.60-1.02-27.57%1614685.94%
SU220701C000335002022-07-01 3:16PM EDT33.502.152.002.10-1.15-34.85%1016171.88%
SU220701C000340002022-07-01 3:59PM EDT34.001.501.451.60+0.81+117.39%4697357.03%
SU220701C000345002022-07-01 12:34PM EDT34.501.000.951.10+0.45+81.82%9042.19%
SU220701C000350002022-07-01 3:57PM EDT35.000.530.500.60+0.05+10.42%1421,07826.56%
SU220701C000355002022-07-01 3:17PM EDT35.500.200.000.15-0.05-20.00%11219115.04%
SU220701C000360002022-07-01 3:54PM EDT36.000.050.000.05-0.05-50.00%82025.78%
SU220701C000365002022-07-01 1:25PM EDT36.500.010.000.05-0.04-80.00%5530942.97%
SU220701C000370002022-07-01 1:25PM EDT37.000.020.000.05-0.08-80.00%62057.81%
SU220701C000375002022-07-01 10:13AM EDT37.500.030.000.05-0.02-40.00%2724761.72%
SU220701C000380002022-07-01 10:03AM EDT38.000.030.000.050.00-10217673.44%
SU220701C000385002022-06-29 11:04AM EDT38.500.060.000.050.00-116585.16%
SU220701C000390002022-06-30 12:37PM EDT39.000.030.000.050.00-18596.88%
SU220701C000395002022-06-22 3:16PM EDT39.500.150.000.050.00-11114107.03%
SU220701C000400002022-07-01 3:32PM EDT40.000.010.000.05-0.04-80.00%5326117.19%
SU220701C000405002022-06-21 1:15PM EDT40.500.250.000.050.00-79128.13%
SU220701C000410002022-06-21 1:53PM EDT41.000.100.000.050.00-62185137.50%
SU220701C000415002022-06-21 12:04PM EDT41.500.100.000.100.00-420165.63%
SU220701C000420002022-06-21 12:41PM EDT42.000.100.000.050.00-18157156.25%
SU220701C000425002022-06-21 9:49AM EDT42.500.070.000.050.00-7108165.63%
SU220701C000430002022-06-27 10:12AM EDT43.000.090.000.050.00-1408175.00%
SU220701C000435002022-06-17 10:16AM EDT43.500.100.000.100.00-12204.69%
SU220701C000440002022-06-30 10:03AM EDT44.000.010.000.050.00-137192.19%
SU220701C000450002022-06-27 11:35AM EDT45.000.050.000.050.00-196209.38%
SU220701C000460002022-06-14 10:54AM EDT46.000.200.000.150.00--4268.75%
SU220701C000500002022-06-30 11:43AM EDT50.000.050.000.100.00-15315.63%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU220701P000280002022-06-24 11:38AM EDT28.000.050.000.050.00-10110220.31%
SU220701P000285002022-06-23 2:14PM EDT28.500.200.000.050.00--1206.25%
SU220701P000290002022-06-24 10:11AM EDT29.000.100.000.050.00-233192.19%
SU220701P000295002022-06-24 10:49AM EDT29.500.100.000.050.00-210178.13%
SU220701P000300002022-06-24 3:23PM EDT30.000.030.000.05-0.07-70.00%1034164.06%
SU220701P000305002022-06-29 10:01AM EDT30.500.030.000.050.00-14150.00%
SU220701P000310002022-06-27 9:55AM EDT31.000.080.000.050.00-3037137.50%
SU220701P000315002022-06-30 3:13PM EDT31.500.040.000.050.00-1105123.44%
SU220701P000320002022-07-01 9:57AM EDT32.000.030.000.05-0.12-80.00%1327109.38%
SU220701P000325002022-07-01 3:48PM EDT32.500.010.000.05-0.10-90.91%499396.88%
SU220701P000330002022-06-30 11:26AM EDT33.000.100.000.050.00-3082.81%
SU220701P000335002022-06-30 3:56PM EDT33.500.100.000.050.00-13226968.75%
SU220701P000340002022-07-01 3:14PM EDT34.000.040.000.05-0.11-73.33%2018654.69%
SU220701P000345002022-07-01 3:36PM EDT34.500.030.000.05-0.22-88.00%1231148.44%
SU220701P000350002022-07-01 11:33AM EDT35.000.300.000.05-0.15-33.33%2115831.25%
SU220701P000355002022-06-30 3:59PM EDT35.500.700.000.100.00-22817.77%
SU220701P000360002022-07-01 3:36PM EDT36.000.460.400.55-0.64-58.18%6222038.28%
SU220701P000365002022-07-01 12:41PM EDT36.501.000.901.05-0.47-31.97%56657.81%
SU220701P000370002022-07-01 12:53PM EDT37.001.651.401.55-0.80-32.65%16256.25%
SU220701P000375002022-06-30 10:08AM EDT37.502.521.902.100.00-151678.13%
SU220701P000380002022-06-28 1:56PM EDT38.001.902.402.550.00-66082.81%
SU220701P000385002022-06-22 9:34AM EDT38.504.102.903.100.00--5105.47%
SU220701P000390002022-06-28 9:30AM EDT39.002.403.403.600.00-128118.75%
SU220701P000400002022-06-28 9:30AM EDT40.003.324.404.600.00-121142.97%
SU220701P000405002022-06-28 9:30AM EDT40.505.964.805.10+2.16+56.84%1403123.44%
SU220701P000410002022-07-01 2:10PM EDT41.005.725.405.60+1.51+35.87%1414165.63%
SU220701P000415002022-06-29 1:58PM EDT41.505.705.906.100.00-40176.56%
SU220701P000420002022-06-13 11:29AM EDT42.003.456.306.600.00-607151.56%
SU220701P000425002022-06-13 11:59AM EDT42.503.556.807.000.00--5197.66%
SU220701P000430002022-06-30 2:44PM EDT43.008.407.407.600.00-353207.81%
SU220701P000440002022-06-06 9:58AM EDT44.003.308.308.600.00--0187.50%
SU220701P000450002022-06-23 2:29PM EDT45.0012.209.309.600.00-70203.13%
SU220701P000500002022-05-16 12:00AM EDT50.0014.000.000.000.00--00.00%