Australia markets closed

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.58-0.34 (-0.92%)
At close: 04:00PM EDT
36.54 -0.04 (-0.11%)
After hours: 06:00PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240719C000150002024-06-11 1:01PM EDT15.0023.050.000.000.00-400.00%
SU240719C000180002024-06-12 2:45PM EDT18.0020.450.000.000.00-200.00%
SU240719C000200002024-06-05 11:39AM EDT20.0017.950.000.000.00-700.00%
SU240719C000230002024-06-12 2:45PM EDT23.0015.500.000.000.00-300.00%
SU240719C000250002024-06-11 2:30PM EDT25.0013.200.000.000.00-2200.00%
SU240719C000280002024-06-03 3:44PM EDT28.0010.850.000.000.00-1,09000.00%
SU240719C000300002024-06-12 11:09AM EDT30.008.550.000.000.00-200.00%
SU240719C000310002024-06-14 3:58PM EDT31.005.850.000.000.00-100.00%
SU240719C000320002024-06-14 3:58PM EDT32.004.850.000.000.00-200.00%
SU240719C000330002024-06-12 9:52AM EDT33.006.150.000.000.00-100.00%
SU240719C000340002024-06-14 11:23AM EDT34.002.910.000.000.00-500.00%
SU240719C000350002024-06-14 1:27PM EDT35.002.130.000.000.00-100.00%
SU240719C000360002024-06-14 3:20PM EDT36.001.460.000.000.00-16250.00%
SU240719C000370002024-06-14 3:20PM EDT37.000.880.000.000.00-265,7331.56%
SU240719C000380002024-06-14 11:22AM EDT38.000.530.000.000.00-503.13%
SU240719C000390002024-06-12 2:26PM EDT39.000.980.000.000.00-241586.25%
SU240719C000400002024-06-14 3:53PM EDT40.000.190.000.000.00-1,21406.25%
SU240719C000410002024-06-14 2:12PM EDT41.000.090.000.000.00-1012.50%
SU240719C000420002024-06-14 12:16PM EDT42.000.060.000.000.00-3012.50%
SU240719C000430002024-06-13 11:47AM EDT43.000.070.000.000.00-8229712.50%
SU240719C000440002024-06-13 11:46AM EDT44.000.050.000.000.00-24012.50%
SU240719C000450002024-06-13 3:35PM EDT45.000.040.000.000.00-204012.50%
SU240719C000460002024-06-13 11:47AM EDT46.000.020.000.000.00-14025.00%
SU240719C000470002024-06-13 11:22AM EDT47.000.020.000.000.00-5025.00%
SU240719C000480002024-06-06 2:46PM EDT48.000.270.000.000.00-1025.00%
SU240719C000500002024-05-23 10:19AM EDT50.000.040.000.000.00-100025.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240719P000150002024-03-19 2:42PM EDT15.000.030.000.030.00-263117.19%
SU240719P000180002024-05-30 12:24PM EDT18.000.020.000.000.00-200050.00%
SU240719P000200002024-01-08 11:21AM EDT20.000.170.030.770.00-1145141.60%
SU240719P000230002024-05-13 2:31PM EDT23.000.050.002.150.00-3370153.03%
SU240719P000250002024-05-30 9:42AM EDT25.000.190.000.000.00-2025.00%
SU240719P000280002024-06-05 12:13PM EDT28.000.310.000.000.00-81,80325.00%
SU240719P000300002024-06-13 10:37AM EDT30.000.110.000.000.00-8012.50%
SU240719P000310002024-06-13 10:36AM EDT31.000.080.000.000.00-8012.50%
SU240719P000320002024-06-13 10:37AM EDT32.000.100.000.000.00-16012.50%
SU240719P000330002024-06-07 1:40PM EDT33.000.100.000.000.00-8216.25%
SU240719P000340002024-06-14 9:48AM EDT34.000.250.000.000.00-206.25%
SU240719P000350002024-06-14 3:19PM EDT35.000.450.000.000.00-1,20903.13%
SU240719P000360002024-06-14 3:58PM EDT36.000.720.000.000.00-4801.56%
SU240719P000370002024-06-14 3:58PM EDT37.001.170.000.000.00-9000.00%
SU240719P000380002024-06-14 3:58PM EDT38.001.780.000.000.00-4700.00%
SU240719P000390002024-06-12 2:58PM EDT39.001.440.000.000.00-3200.00%
SU240719P000400002024-06-14 3:20PM EDT40.003.580.000.000.00-1,23800.00%
SU240719P000410002024-06-07 2:16PM EDT41.003.100.000.000.00-100.00%
SU240719P000420002024-06-05 10:49AM EDT42.004.200.000.000.00-200.00%
SU240719P000430002024-06-03 10:39AM EDT43.003.500.000.000.00-300.00%
SU240719P000450002024-06-04 9:59AM EDT45.007.950.000.000.00-100.00%
SU240719P000470002023-09-14 11:45AM EDT47.0012.1512.9013.050.00--10130.66%
SU240719P000500002024-05-30 10:56AM EDT50.009.950.000.000.00-200.00%