New Zealand markets closed

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.09+0.32 (+0.80%)
At close: 04:00PM EDT
40.09 0.00 (0.00%)
After hours: 05:37PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240524C000450002024-05-10 11:02AM EDT2024-05-240.050.010.750.00-7787.89%
SU240531C000450002024-04-11 11:12AM EDT2024-05-310.130.020.220.00--1550.39%
SU240607C000450002024-05-13 10:36AM EDT2024-06-070.040.010.500.00-81653.03%
SU240614C000450002024-05-13 10:39AM EDT2024-06-140.070.010.740.00-8553.22%
SU240621C000450002024-05-14 9:54AM EDT2024-06-210.050.030.070.00-81,21623.63%
SU240628C000450002024-05-15 2:16PM EDT2024-06-280.090.050.360.00-20020133.01%
SU240719C000450002024-05-16 3:01PM EDT2024-07-190.140.150.170.00-2146221.49%
SU240920C000450002024-05-17 3:14PM EDT2024-09-200.600.580.81+0.04+7.14%993425.68%
SU241220C000450002024-05-17 3:30PM EDT2024-12-201.351.281.36+0.35+35.00%16324.88%
SU250117C000450002024-05-17 2:19PM EDT2025-01-171.481.491.55+0.03+2.07%716,14925.04%
SU260116C000450002024-05-17 9:37AM EDT2026-01-163.753.654.35+0.15+4.17%23,63629.93%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240719P000450002024-05-06 9:31AM EDT2024-07-196.505.156.300.00-1246.97%
SU240920P000450002024-05-13 9:53AM EDT2024-09-205.455.405.550.00-17080223.34%
SU241220P000450002024-04-30 9:47AM EDT2024-12-206.755.907.100.00-2332.28%
SU250117P000450002024-05-07 10:04AM EDT2025-01-177.155.806.150.00-8362222.38%
SU260116P000450002024-04-08 10:12AM EDT2026-01-168.808.358.600.00-1626.75%