Mail

Australia markets closed

ALL ORDS
7,837.40
-100.10(-1.26%)
ASX 200
7,575.90
-107.10(-1.39%)
AUD/USD
0.6535
+0.0012(+0.18%)
OIL
83.66
+0.09(+0.11%)
GOLD
2,349.60
+7.10(+0.30%)
Bitcoin AUD
96,896.44
-884.91(-0.90%)

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

39.41

-0.03

(-0.08%)

At close: 04:00PM EDT

39.35

-0.06

(-0.15%)

After hours:

06:40PM EDT

In the money

Show:ListStraddle

Callsfor20 September 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
SU240920C00025000	2024-01-22 11:07AM EDT	25.00	7.25	8.65	8.80	0.00	-	-	75	0.00%
SU240920C00026000	2024-01-26 1:47PM EDT	26.00	7.05	7.20	9.25	0.00	-	2	383	0.00%
SU240920C00027000	2024-03-22 2:01PM EDT	27.00	9.50	9.50	13.05	0.00	-	300	647	51.32%
SU240920C00028000	2024-04-24 2:24PM EDT	28.00	11.40	10.65	12.85	0.00	-	100	406	63.16%
SU240920C00029000	2024-03-11 9:55AM EDT	29.00	6.30	10.25	10.50	0.00	-	1	142	27.25%
SU240920C00030000	2024-04-25 1:49PM EDT	30.00	9.82	9.55	11.70	0.00	-	5	449	50.73%
SU240920C00031000	2024-03-21 11:15AM EDT	31.00	6.20	7.30	10.25	0.00	-	1	286	56.08%
SU240920C00032000	2024-04-19 3:16PM EDT	32.00	7.35	6.90	9.05	0.00	-	30	346	48.85%
SU240920C00033000	2024-04-26 11:20AM EDT	33.00	6.89	7.05	7.15	+0.79	+12.95%	25	361	31.52%
SU240920C00034000	2024-04-25 3:57PM EDT	34.00	6.29	6.20	6.35	0.00	-	2	900	30.96%
SU240920C00035000	2024-04-23 3:26PM EDT	35.00	5.30	5.45	5.55	0.00	-	12	1,880	29.91%
SU240920C00036000	2024-04-26 9:40AM EDT	36.00	4.80	4.70	4.80	+0.05	+1.05%	1	87	29.03%
SU240920C00037000	2024-04-26 3:59PM EDT	37.00	4.05	4.00	4.10	-0.15	-3.57%	35	2,118	28.22%
SU240920C00038000	2024-04-25 2:17PM EDT	38.00	3.45	3.40	3.50	0.00	-	1	2,087	27.97%
SU240920C00039000	2024-04-26 3:26PM EDT	39.00	2.85	2.86	2.90	-0.09	-3.06%	5	128	27.12%
SU240920C00040000	2024-04-25 3:40PM EDT	40.00	2.46	2.37	2.40	0.00	-	4	1,153	26.73%
SU240920C00045000	2024-04-26 2:33PM EDT	45.00	0.77	0.76	0.79	-0.03	-3.75%	215	878	25.49%
SU240920C00050000	2024-04-23 3:16PM EDT	50.00	0.26	0.23	1.27	0.00	-	4	17	42.97%

Putsfor20 September 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
SU240920P00020000	2024-01-23 1:30PM EDT	20.00	0.20	0.01	2.22	0.00	-	10	53	96.19%
SU240920P00024000	2024-04-03 2:54PM EDT	24.00	0.08	0.02	0.27	0.00	-	1,000	2,009	51.07%
SU240920P00025000	2024-03-06 3:33PM EDT	25.00	0.25	0.05	0.35	0.00	-	4	30	50.49%
SU240920P00026000	2024-04-15 3:46PM EDT	26.00	0.20	0.03	0.32	0.00	-	3	3	45.95%
SU240920P00027000	2024-03-22 1:33PM EDT	27.00	0.27	0.10	0.42	0.00	-	3	23	45.61%
SU240920P00028000	2024-04-12 3:05PM EDT	28.00	0.22	0.06	0.41	0.00	-	1	129	41.85%
SU240920P00029000	2024-03-12 9:35AM EDT	29.00	0.73	0.22	0.25	0.00	-	2	65	33.89%
SU240920P00030000	2024-04-15 12:22PM EDT	30.00	0.40	0.20	0.24	0.00	-	1	120	30.57%
SU240920P00031000	2024-04-02 2:44PM EDT	31.00	0.51	0.27	0.30	0.00	-	5	16	29.30%
SU240920P00032000	2024-04-22 2:50PM EDT	32.00	0.43	0.36	0.40	0.00	-	4	322	28.57%
SU240920P00033000	2024-04-22 10:43AM EDT	33.00	0.62	0.48	0.52	0.00	-	3	1,038	27.76%
SU240920P00034000	2024-04-25 11:36AM EDT	34.00	0.71	0.64	0.69	0.00	-	1	151	27.25%
SU240920P00035000	2024-04-23 12:21PM EDT	35.00	1.00	0.85	0.89	0.00	-	27	2,479	26.61%
SU240920P00036000	2024-04-23 12:34PM EDT	36.00	1.20	1.11	1.15	-0.07	-5.51%	1	292	26.17%
SU240920P00037000	2024-04-25 10:26AM EDT	37.00	1.63	1.43	1.55	0.00	-	4	159	26.70%
SU240920P00038000	2024-04-24 2:00PM EDT	38.00	1.91	1.82	1.86	0.00	-	15	304	25.56%
SU240920P00039000	2024-04-25 3:07PM EDT	39.00	2.28	2.26	2.30	+0.03	+1.33%	4	235	25.22%
SU240920P00040000	2024-04-26 2:21PM EDT	40.00	2.75	2.76	2.81	+0.01	+0.36%	7	163	24.95%
SU240920P00045000	2024-04-08 12:02PM EDT	45.00	6.90	6.15	6.25	0.00	-	298	609	23.78%