Australia markets closed

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.63+0.51 (+1.27%)
As of 11:06AM EDT. Market open.
In the money
Show:ListStraddle
Strike:37.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240524C000370002024-05-09 12:07PM EDT2024-05-243.203.503.600.00-2350.00%
SU240531C000370002024-05-10 2:23PM EDT2024-05-313.403.553.650.00-1332.81%
SU240607C000370002024-05-07 3:43PM EDT2024-06-072.403.454.100.00-101654.39%
SU240621C000370002024-05-22 2:03PM EDT2024-06-213.553.553.800.00-71,54927.64%
SU240628C000370002024-05-23 2:01PM EDT2024-06-283.223.553.800.00-52724.81%
SU240719C000370002024-05-23 3:42PM EDT2024-07-193.453.753.850.00-105,92821.34%
SU240920C000370002024-05-24 9:46AM EDT2024-09-204.404.404.50+0.20+4.76%411,68125.15%
SU241220C000370002024-05-06 9:42AM EDT2024-12-204.505.205.300.00-1426.88%
SU250117C000370002024-05-22 2:37PM EDT2025-01-175.355.355.500.00-11,43927.03%
SU260116C000370002024-05-23 2:05PM EDT2026-01-167.407.207.900.00-245929.87%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240524P000370002024-05-22 9:30AM EDT2024-05-240.020.000.500.00-1462167.97%
SU240531P000370002024-05-23 1:02PM EDT2024-05-310.110.010.070.00-514541.99%
SU240607P000370002024-05-23 11:11AM EDT2024-06-070.060.040.060.00-81429.69%
SU240614P000370002024-05-21 12:54PM EDT2024-06-140.060.070.180.00-1414232.32%
SU240621P000370002024-05-23 2:00PM EDT2024-06-210.150.100.130.00-354925.68%
SU240628P000370002024-05-22 12:34PM EDT2024-06-280.150.140.200.00-101026.07%
SU240719P000370002024-05-23 2:39PM EDT2024-07-190.320.290.32-0.08-16.67%12,94224.17%
SU240920P000370002024-05-24 9:42AM EDT2024-09-200.840.820.86-0.03-3.45%1020125.03%
SU241220P000370002024-05-16 10:33AM EDT2024-12-201.721.501.570.00-1525.95%
SU250117P000370002024-05-23 2:41PM EDT2025-01-171.831.651.720.00-31,49425.72%
SU260116P000370002024-05-21 10:44AM EDT2026-01-163.453.503.750.00-261127.16%