Mail

Australia markets closed

ALL ORDS
8,416.60
-57.70(-0.68%)
ASX 200
8,150.00
-55.20(-0.67%)
AUD/USD
0.6799
-0.0045(-0.65%)
OIL
74.45
+0.74(+1.00%)
GOLD
2,673.20
-6.00(-0.22%)
Bitcoin AUD
90,965.34
-201.09(-0.22%)

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

39.97

+0.46

(+1.16%)

At close: 04:00PM EDT

40.01

+0.04

(+0.10%)

After hours:

07:56PM EDT

In the money

Show:ListStraddle

Callsfor11 October 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
SU241011C00035000	2024-09-20 9:33AM EDT	35.00	2.76	2.94	6.90	0.00	-	2	2	205.57%
SU241011C00036000	2024-10-03 3:56PM EDT	36.00	3.60	3.50	4.90	0.00	-	35	40	72.46%
SU241011C00036500	2024-10-04 10:02AM EDT	36.50	3.06	2.33	5.25	+0.87	+39.73%	2	2	73.44%
SU241011C00037000	2024-10-04 12:26PM EDT	37.00	2.92	2.45	3.55	+2.23	+323.19%	2	30	84.38%
SU241011C00037500	2024-10-04 2:59PM EDT	37.50	2.37	2.27	2.73	+0.54	+29.51%	2	65	54.10%
SU241011C00038000	2024-10-04 3:21PM EDT	38.00	1.90	1.92	2.32	+0.30	+18.75%	4	65	52.93%
SU241011C00038500	2024-10-04 12:08PM EDT	38.50	1.51	1.42	1.80	+0.22	+17.05%	5	65	43.65%
SU241011C00039000	2024-10-04 2:46PM EDT	39.00	1.06	1.15	1.40	+0.08	+8.16%	26	108	40.92%
SU241011C00039500	2024-10-04 1:11PM EDT	39.50	0.86	0.85	0.95	+0.09	+11.69%	608	193	33.99%
SU241011C00040000	2024-10-04 3:49PM EDT	40.00	0.55	0.56	0.62	+0.02	+3.77%	172	91	31.06%
SU241011C00040500	2024-10-04 3:39PM EDT	40.50	0.31	0.35	0.40	+0.03	+10.71%	38	30	30.57%
SU241011C00041000	2024-10-04 3:48PM EDT	41.00	0.20	0.20	0.25	-0.02	-9.09%	20	29	30.76%
SU241011C00042000	2024-09-30 3:24PM EDT	42.00	0.05	0.06	0.10	0.00	-	7	51	32.62%
SU241011C00042500	2024-09-24 11:37AM EDT	42.50	0.04	0.04	0.08	0.00	-	-	3	35.94%
SU241011C00043000	2024-10-04 2:35PM EDT	43.00	0.02	0.02	0.08	-0.02	-50.00%	2	26	40.82%
SU241011C00044000	2024-10-03 3:53PM EDT	44.00	0.03	0.00	0.75	0.00	-	10	7	77.93%
SU241011C00045000	2024-09-05 2:20PM EDT	45.00	0.04	0.00	0.75	0.00	-	-	21	89.06%
SU241011C00046000	2024-09-24 11:14AM EDT	46.00	0.09	0.00	0.75	0.00	-	5	5	99.61%

Putsfor11 October 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
SU241011P00030000	2024-09-30 12:54PM EDT	30.00	0.01	0.00	0.75	0.00	-	3	40	175.78%
SU241011P00031000	2024-09-26 3:42PM EDT	31.00	0.05	0.00	0.75	0.00	-	16	8	160.35%
SU241011P00032000	2024-09-17 10:46AM EDT	32.00	0.25	0.00	0.75	0.00	-	8	0	144.92%
SU241011P00033000	2024-09-17 10:41AM EDT	33.00	0.12	0.00	0.75	0.00	-	8	12	129.88%
SU241011P00033500	2024-09-24 12:13PM EDT	33.50	0.07	0.00	0.75	0.00	-	-	4	122.46%
SU241011P00034000	2024-10-01 2:46PM EDT	34.00	0.04	0.00	0.75	0.00	-	3	18	115.04%
SU241011P00035000	2024-10-04 10:12AM EDT	35.00	0.01	0.01	0.27	-0.03	-75.00%	2	41	75.39%
SU241011P00036000	2024-10-04 10:10AM EDT	36.00	0.05	0.01	0.04	-0.02	-28.57%	329	551	47.27%
SU241011P00036500	2024-10-04 12:44PM EDT	36.50	0.04	0.02	0.20	-0.04	-50.00%	17	6	53.13%
SU241011P00037000	2024-10-04 12:41PM EDT	37.00	0.04	0.03	0.06	-0.84	-95.45%	2	5	40.43%
SU241011P00037500	2024-10-04 2:51PM EDT	37.50	0.06	0.04	0.07	-0.11	-64.71%	9	26	36.33%
SU241011P00038000	2024-10-04 2:34PM EDT	38.00	0.11	0.07	0.09	-0.11	-50.00%	5	54	32.62%
SU241011P00038500	2024-10-04 3:44PM EDT	38.50	0.15	0.12	0.15	-0.18	-54.55%	13	21	31.45%
SU241011P00039000	2024-10-04 3:59PM EDT	39.00	0.22	0.21	0.26	-0.30	-57.69%	76	18	31.15%
SU241011P00039500	2024-10-04 2:36PM EDT	39.50	0.48	0.31	0.40	-0.69	-58.97%	5	5	29.79%
SU241011P00040000	2024-09-10 10:07AM EDT	40.00	3.80	0.57	0.91	0.00	-	5	0	43.75%
SU241011P00042000	2024-09-06 12:55PM EDT	42.00	4.64	1.94	2.47	0.00	-	68	0	56.74%