Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EST. Market open.
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU220128C00022500 | 2021-12-23 1:02PM EST | 22.50 | 2.43 | 4.50 | 4.70 | 0.00 | - | 5 | 10 | 0.00% |
| SU220128C00023000 | 2022-01-24 10:58AM EST | 23.00 | 3.10 | 5.70 | 6.00 | 0.00 | - | 1 | 5 | 140.63% |
| SU220128C00023500 | 2022-01-12 10:17AM EST | 23.50 | 5.04 | 5.20 | 5.50 | 0.00 | - | 5 | 27 | 129.69% |
| SU220128C00024000 | 2022-01-12 3:30PM EST | 24.00 | 4.12 | 4.70 | 5.00 | 0.00 | - | 1 | 28 | 118.75% |
| SU220128C00024500 | 2022-01-04 1:01PM EST | 24.50 | 1.90 | 4.10 | 4.40 | 0.00 | - | 10 | 42 | 138.28% |
| SU220128C00025000 | 2022-01-25 2:40PM EST | 25.00 | 2.60 | 3.70 | 4.00 | 0.00 | - | 11 | 33 | 95.31% |
| SU220128C00025500 | 2022-01-25 3:49PM EST | 25.50 | 2.20 | 3.20 | 3.40 | 0.00 | - | 21 | 77 | 110.94% |
| SU220128C00026000 | 2022-01-26 3:49PM EST | 26.00 | 1.85 | 2.75 | 2.80 | 0.00 | - | 2 | 924 | 0.00% |
| SU220128C00026500 | 2022-01-26 11:20AM EST | 26.50 | 1.80 | 2.25 | 2.40 | 0.00 | - | 2 | 262 | 82.81% |
| SU220128C00027000 | 2022-01-26 3:15PM EST | 27.00 | 1.10 | 1.75 | 1.95 | 0.00 | - | 2,178 | 3,251 | 50.00% |
| SU220128C00027500 | 2022-01-27 9:46AM EST | 27.50 | 1.47 | 1.30 | 1.50 | +0.47 | +47.00% | 33 | 250 | 53.91% |
| SU220128C00028000 | 2022-01-27 9:49AM EST | 28.00 | 0.95 | 0.80 | 1.00 | +0.50 | +111.11% | 11 | 268 | 55.86% |
| SU220128C00028500 | 2022-01-27 9:36AM EST | 28.50 | 0.55 | 0.55 | 0.65 | +0.10 | +22.22% | 7 | 82 | 54.69% |
| SU220128C00029000 | 2022-01-26 2:25PM EST | 29.00 | 0.29 | 0.25 | 0.40 | 0.00 | - | 83 | 686 | 55.86% |
| SU220128C00029500 | 2022-01-26 12:27PM EST | 29.50 | 0.14 | 0.10 | 0.25 | 0.00 | - | 74 | 223 | 59.77% |
| SU220128C00030000 | 2022-01-26 2:08PM EST | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 15 | 102 | 53.91% |
| SU220128C00030500 | 2022-01-25 10:31AM EST | 30.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 56.25% |
| SU220128C00031000 | 2022-01-19 2:29PM EST | 31.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 10 | 58.59% |
| SU220128C00032000 | 2022-01-26 12:01PM EST | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 100 | 78.13% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU220128P00018000 | 2021-12-20 9:56AM EST | 18.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | - | 8 | 364.84% |
| SU220128P00020000 | 2022-01-24 9:47AM EST | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 232.81% |
| SU220128P00020500 | 2021-12-28 1:01PM EST | 20.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 50 | 218.75% |
| SU220128P00021000 | 2022-01-11 1:09PM EST | 21.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 206.25% |
| SU220128P00021500 | 2021-12-23 3:54PM EST | 21.50 | 0.21 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 267.19% |
| SU220128P00022000 | 2022-01-24 1:18PM EST | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 40 | 178.13% |
| SU220128P00022500 | 2022-01-24 1:20PM EST | 22.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 165.63% |
| SU220128P00023000 | 2022-01-24 11:32AM EST | 23.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 44 | 49 | 153.13% |
| SU220128P00023500 | 2022-01-21 11:15AM EST | 23.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 97 | 140.63% |
| SU220128P00024000 | 2022-01-25 9:54AM EST | 24.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 130 | 128.13% |
| SU220128P00024500 | 2022-01-25 10:04AM EST | 24.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 115.63% |
| SU220128P00025000 | 2022-01-26 9:34AM EST | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 33 | 103.13% |
| SU220128P00025500 | 2022-01-24 3:49PM EST | 25.50 | 0.35 | 0.00 | 0.05 | 0.00 | - | 83 | 92 | 91.41% |
| SU220128P00026000 | 2022-01-25 2:59PM EST | 26.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 29 | 253 | 79.69% |
| SU220128P00026500 | 2022-01-26 2:52PM EST | 26.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 20 | 358 | 77.34% |
| SU220128P00027000 | 2022-01-26 12:50PM EST | 27.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,070 | 64.06% |
| SU220128P00027500 | 2022-01-26 3:31PM EST | 27.50 | 0.27 | 0.00 | 0.15 | 0.00 | - | 52 | 68 | 56.25% |
| SU220128P00028000 | 2022-01-26 3:01PM EST | 28.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 6 | 48 | 53.52% |
| SU220128P00028500 | 2022-01-26 1:28PM EST | 28.50 | 0.56 | 0.20 | 0.30 | 0.00 | - | 1 | 129 | 52.93% |
| SU220128P00029000 | 2022-01-26 10:00AM EST | 29.00 | 1.10 | 0.45 | 0.60 | 0.00 | - | 23 | 39 | 51.17% |
| SU220128P00029500 | 2022-01-26 6:07PM EST | 29.50 | 1.50 | 0.75 | 0.95 | 0.00 | - | - | 10 | 51.17% |
| SU220128P00030000 | 2022-01-24 2:59PM EST | 30.00 | 3.95 | 1.20 | 1.40 | 0.00 | - | 4 | 14 | 60.16% |
| SU220128P00031000 | 2022-01-19 11:36AM EST | 31.00 | 2.85 | 2.05 | 2.25 | 0.00 | - | - | 1 | 77.73% |
© 2022 Yahoo. All rights reserved.
