Australia markets closed

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.22+0.71 (+6.17%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU201023C000110002020-10-22 11:14AM EDT11.000.850.000.000.00-2500.00%
SU201023C000115002020-10-22 1:55PM EDT11.500.450.000.000.00-900.00%
SU201023C000120002020-10-22 3:49PM EDT12.000.250.000.000.00-9700.00%
SU201023C000125002020-10-22 3:37PM EDT12.500.050.000.000.00-9012.50%
SU201023C000130002020-10-20 10:25AM EDT13.000.050.000.000.00-4050.00%
SU201023C000135002020-10-19 1:57PM EDT13.500.020.000.000.00-1050.00%
SU201023C000140002020-10-16 9:41AM EDT14.000.010.000.000.00-1050.00%
SU201023C000145002020-10-15 12:58PM EDT14.500.040.000.000.00-1050.00%
SU201023C000150002020-10-09 9:30AM EDT15.000.050.000.000.00-2050.00%
SU201023C000155002020-09-29 9:48AM EDT15.500.050.000.000.00-1050.00%
SU201023C000160002020-09-17 11:26AM EDT16.000.150.000.100.00-1101315.63%
SU201023C000165002020-09-14 12:05PM EDT16.500.090.001.550.00-11782.03%
SU201023C000170002020-09-30 9:42AM EDT17.000.050.000.000.00-2050.00%
SU201023C000175002020-09-03 2:40PM EDT17.500.650.000.100.00--10393.75%
SU201023C000215002020-09-22 10:54AM EDT21.500.020.000.000.00--050.00%
Putsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU201023P000105002020-10-05 12:05PM EDT10.500.100.000.000.00--050.00%
SU201023P000110002020-10-19 11:51AM EDT11.000.030.000.000.00-10050.00%
SU201023P000115002020-10-22 12:47PM EDT11.500.030.000.000.00-255025.00%
SU201023P000120002020-10-22 3:46PM EDT12.000.060.000.000.00-13012.50%
SU201023P000125002020-10-22 2:59PM EDT12.500.420.000.000.00-500.00%
SU201023P000130002020-10-19 12:54PM EDT13.001.210.000.000.00-500.00%
SU201023P000135002020-10-09 9:34AM EDT13.500.800.000.000.00-100.00%
SU201023P000140002020-10-20 1:17PM EDT14.002.080.000.000.00-500.00%
SU201023P000145002020-09-17 9:45AM EDT14.501.452.204.700.00-1216765.63%
SU201023P000150002020-10-08 3:57PM EDT15.002.100.000.000.00-100.00%
SU201023P000155002020-10-02 9:43AM EDT15.504.210.000.000.00-200.00%
SU201023P000170002020-10-01 9:36AM EDT17.004.850.000.000.00-200.00%