New Zealand markets closed

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.91+0.43 (+1.18%)
At close: 04:00PM EDT
36.92 +0.01 (+0.02%)
After hours: 04:55PM EDT
In the money
Show:ListStraddle
Strike:37.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240328C000370002024-03-28 3:31PM EDT2024-03-280.010.000.050.00-14216511.33%
SU240405C000370002024-03-28 3:39PM EDT2024-04-050.310.330.35+0.13+72.22%1489016.99%
SU240412C000370002024-03-28 2:29PM EDT2024-04-120.530.520.57+0.05+10.42%1323719.87%
SU240419C000370002024-03-28 3:46PM EDT2024-04-190.680.710.72+0.16+30.77%1855,57620.66%
SU240426C000370002024-03-28 1:26PM EDT2024-04-260.800.830.95-0.10-11.11%973223.54%
SU240503C000370002024-03-28 11:03AM EDT2024-05-031.010.981.08-0.03-2.88%35623.98%
SU240517C000370002024-03-28 11:41AM EDT2024-05-171.341.351.39+0.22+19.64%1699926.03%
SU240621C000370002024-03-28 1:08PM EDT2024-06-211.661.681.73+0.19+12.93%101,48324.81%
SU240719C000370002024-03-28 3:11PM EDT2024-07-191.921.931.97+0.25+14.97%106,03424.46%
SU240920C000370002024-03-28 3:25PM EDT2024-09-202.602.612.66+0.18+7.44%413,06226.37%
SU250117C000370002024-03-28 3:54PM EDT2025-01-173.603.603.70+0.20+5.88%41,37328.27%
SU260116C000370002024-03-27 10:32AM EDT2026-01-165.405.405.950.00-131130.43%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240328P000370002024-03-28 3:35PM EDT2024-03-280.130.050.13-0.81-86.17%416559.96%
SU240405P000370002024-03-27 9:42AM EDT2024-04-051.020.380.400.00-116415.24%
SU240412P000370002024-03-15 12:22PM EDT2024-04-121.310.540.580.00-558117.29%
SU240419P000370002024-03-28 11:45AM EDT2024-04-190.740.690.72-0.35-32.11%1633,04018.21%
SU240426P000370002024-03-27 10:50AM EDT2024-04-261.200.770.830.00-1418.56%
SU240503P000370002024-03-25 12:43PM EDT2024-05-031.100.920.980.00-101019.92%
SU240517P000370002024-03-28 1:45PM EDT2024-05-171.231.181.21-0.27-18.00%330121.14%
SU240621P000370002024-03-27 3:24PM EDT2024-06-211.941.651.680.00-13721422.85%
SU240719P000370002024-03-28 3:49PM EDT2024-07-191.851.821.85-0.22-10.63%3087321.92%
SU240920P000370002024-03-28 2:39PM EDT2024-09-202.472.432.48-0.48-16.27%1012123.76%
SU250117P000370002024-03-28 2:16PM EDT2025-01-173.403.253.400.00-528125.34%
SU260116P000370002024-03-28 12:43PM EDT2026-01-165.054.905.15-0.35-6.48%125525.90%