Australia markets close in 5 hours 1 minute

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.85+0.22 (+0.65%)
At close: 04:00PM EST
33.98 +0.13 (+0.38%)
After hours: 06:55PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240301C000295002024-02-15 1:09PM EST29.503.303.555.150.00--250.00%
SU240301C000300002024-02-20 10:02AM EST30.003.053.504.250.00-620887.50%
SU240301C000305002024-02-27 12:48PM EST30.503.203.304.100.00-314152.73%
SU240301C000310002024-02-28 10:20AM EST31.002.582.802.93+0.01+0.39%38553960.94%
SU240301C000315002024-02-20 10:47AM EST31.501.581.942.410.00-6768.75%
SU240301C000320002024-02-27 9:46AM EST32.002.051.781.930.00-129461.72%
SU240301C000325002024-02-28 3:40PM EST32.501.351.301.40-0.26-16.15%226942.97%
SU240301C000330002024-02-28 1:31PM EST33.000.880.810.96+0.27+44.26%23241540.43%
SU240301C000335002024-02-28 3:44PM EST33.500.400.400.44+0.07+21.21%3823422.27%
SU240301C000340002024-02-28 3:49PM EST34.000.150.120.16+0.06+66.67%1241,05722.66%
SU240301C000345002024-02-28 3:00PM EST34.500.050.020.050.00-6328225.00%
SU240301C000350002024-02-28 3:00PM EST35.000.020.000.020.00-2911229.30%
SU240301C000355002024-02-28 2:58PM EST35.500.050.000.25+0.03+150.00%29462.11%
SU240301C000360002024-02-26 10:04AM EST36.000.010.000.010.00-341942.19%
SU240301C000370002024-02-01 12:06PM EST37.000.120.000.500.00--1118.36%
SU240301C000380002024-01-30 12:16PM EST38.000.100.000.500.00--1140.63%
SU240301C000400002024-01-31 1:27PM EST40.000.110.000.130.00--10132.03%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240301P000285002024-02-14 12:32PM EST28.500.130.000.500.00-11193.75%
SU240301P000290002024-02-16 3:21PM EST29.000.050.000.500.00-1035179.30%
SU240301P000295002024-02-21 11:36AM EST29.500.050.001.270.00-25229.69%
SU240301P000300002024-02-22 9:34AM EST30.000.040.000.010.00-120568.75%
SU240301P000305002024-02-22 10:11AM EST30.500.040.000.320.00-150355117.97%
SU240301P000310002024-02-28 3:53PM EST31.000.010.010.33-0.02-66.67%4179106.64%
SU240301P000315002024-02-23 10:38AM EST31.500.050.000.160.00-30047174.22%
SU240301P000320002024-02-28 2:59PM EST32.000.020.010.06-0.01-33.33%79050.00%
SU240301P000325002024-02-28 3:46PM EST32.500.040.020.050.00-816742.97%
SU240301P000330002024-02-28 3:46PM EST33.000.100.090.12-0.10-50.00%10962141.80%
SU240301P000335002024-02-28 3:44PM EST33.500.280.180.29-0.24-46.15%469544.53%
SU240301P000340002024-02-28 3:57PM EST34.000.610.580.63-0.34-35.79%1410052.54%
SU240301P000345002024-02-23 3:46PM EST34.501.001.001.080.00-1166.02%
SU240301P000350002024-02-27 9:42AM EST35.001.391.361.710.00-11282.42%
SU240301P000360002024-02-23 10:18AM EST36.002.852.412.590.00-49107.62%
SU240301P000380002024-02-28 12:51PM EST38.004.573.904.60+0.27+6.28%308109.38%
SU240301P000390002024-02-28 10:25AM EST39.005.754.755.60+0.15+2.68%8997.66%
SU240301P000410002024-02-27 11:20AM EST41.007.456.758.300.00-810223.44%
SU240301P000430002024-02-27 11:20AM EST43.009.459.309.700.00-56255.08%