New Zealand markets open in 5 hours 50 minutes

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.83+0.94 (+3.39%)
As of 10:10AM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU220128C000225002021-12-23 1:02PM EST22.502.434.504.700.00-5100.00%
SU220128C000230002022-01-24 10:58AM EST23.003.105.706.000.00-15140.63%
SU220128C000235002022-01-12 10:17AM EST23.505.045.205.500.00-527129.69%
SU220128C000240002022-01-12 3:30PM EST24.004.124.705.000.00-128118.75%
SU220128C000245002022-01-04 1:01PM EST24.501.904.104.400.00-1042138.28%
SU220128C000250002022-01-25 2:40PM EST25.002.603.704.000.00-113395.31%
SU220128C000255002022-01-25 3:49PM EST25.502.203.203.400.00-2177110.94%
SU220128C000260002022-01-26 3:49PM EST26.001.852.752.800.00-29240.00%
SU220128C000265002022-01-26 11:20AM EST26.501.802.252.400.00-226282.81%
SU220128C000270002022-01-26 3:15PM EST27.001.101.751.950.00-2,1783,25150.00%
SU220128C000275002022-01-27 9:46AM EST27.501.471.301.50+0.47+47.00%3325053.91%
SU220128C000280002022-01-27 9:49AM EST28.000.950.801.00+0.50+111.11%1126855.86%
SU220128C000285002022-01-27 9:36AM EST28.500.550.550.65+0.10+22.22%78254.69%
SU220128C000290002022-01-26 2:25PM EST29.000.290.250.400.00-8368655.86%
SU220128C000295002022-01-26 12:27PM EST29.500.140.100.250.00-7422359.77%
SU220128C000300002022-01-26 2:08PM EST30.000.100.050.150.00-1510253.91%
SU220128C000305002022-01-25 10:31AM EST30.500.050.000.100.00-2556.25%
SU220128C000310002022-01-19 2:29PM EST31.000.080.000.050.00--1058.59%
SU220128C000320002022-01-26 12:01PM EST32.000.050.000.050.00-10010078.13%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU220128P000180002021-12-20 9:56AM EST18.000.170.000.200.00--8364.84%
SU220128P000200002022-01-24 9:47AM EST20.000.050.000.050.00-212232.81%
SU220128P000205002021-12-28 1:01PM EST20.500.100.000.050.00-450218.75%
SU220128P000210002022-01-11 1:09PM EST21.000.090.000.050.00-16206.25%
SU220128P000215002021-12-23 3:54PM EST21.500.210.000.300.00-22267.19%
SU220128P000220002022-01-24 1:18PM EST22.000.050.000.050.00-1740178.13%
SU220128P000225002022-01-24 1:20PM EST22.500.070.000.050.00-110165.63%
SU220128P000230002022-01-24 11:32AM EST23.000.090.000.050.00-4449153.13%
SU220128P000235002022-01-21 11:15AM EST23.500.050.000.050.00-197140.63%
SU220128P000240002022-01-25 9:54AM EST24.000.150.000.050.00-1130128.13%
SU220128P000245002022-01-25 10:04AM EST24.500.200.000.050.00-126115.63%
SU220128P000250002022-01-26 9:34AM EST25.000.050.000.050.00-1033103.13%
SU220128P000255002022-01-24 3:49PM EST25.500.350.000.050.00-839291.41%
SU220128P000260002022-01-25 2:59PM EST26.000.100.000.050.00-2925379.69%
SU220128P000265002022-01-26 2:52PM EST26.500.040.000.100.00-2035877.34%
SU220128P000270002022-01-26 12:50PM EST27.000.100.000.100.00-11,07064.06%
SU220128P000275002022-01-26 3:31PM EST27.500.270.000.150.00-526856.25%
SU220128P000280002022-01-26 3:01PM EST28.000.400.100.200.00-64853.52%
SU220128P000285002022-01-26 1:28PM EST28.500.560.200.300.00-112952.93%
SU220128P000290002022-01-26 10:00AM EST29.001.100.450.600.00-233951.17%
SU220128P000295002022-01-26 6:07PM EST29.501.500.750.950.00--1051.17%
SU220128P000300002022-01-24 2:59PM EST30.003.951.201.400.00-41460.16%
SU220128P000310002022-01-19 11:36AM EST31.002.852.052.250.00--177.73%