Australia markets close in 2 hours 47 minutes

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
38.05+0.40 (+1.06%)
At close: 04:00PM EDT
37.80 -0.25 (-0.66%)
After hours: 05:56PM EDT
In the money
Show:ListStraddle
Strike:39.00
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240503C000390002024-05-02 1:25PM EDT2024-05-030.040.010.03-0.01-20.00%611635.16%
SU240510C000390002024-05-02 1:39PM EDT2024-05-100.520.410.44+0.08+18.18%1814736.52%
SU240517C000390002024-05-02 2:57PM EDT2024-05-170.650.550.58+0.16+32.65%792,42431.54%
SU240524C000390002024-04-29 11:47AM EDT2024-05-241.500.690.740.00-3813130.57%
SU240531C000390002024-05-02 10:37AM EDT2024-05-310.880.800.85-0.39-30.71%22829.30%
SU240621C000390002024-05-02 3:59PM EDT2024-06-211.051.041.06+0.04+3.96%1,2003,01426.15%
SU240920C000390002024-05-02 10:20AM EDT2024-09-202.082.052.10-0.17-7.56%313326.69%
SU241220C000390002024-04-24 12:53PM EDT2024-12-203.592.892.980.00--1428.08%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240503P000390002024-05-02 3:10PM EDT2024-05-030.720.901.22-0.66-47.83%210253.13%
SU240510P000390002024-05-01 11:28AM EDT2024-05-101.751.311.360.00-302635.06%
SU240517P000390002024-05-01 1:07PM EDT2024-05-171.881.431.470.00-226729.49%
SU240524P000390002024-04-30 1:44PM EDT2024-05-241.211.532.080.00-82141.36%
SU240531P000390002024-05-01 12:09PM EDT2024-05-312.041.131.680.00-114726.37%
SU240621P000390002024-04-30 11:19AM EDT2024-06-211.562.072.100.00-112227.78%
SU240920P000390002024-05-01 2:10PM EDT2024-09-203.302.902.930.00-1523825.43%
SU241220P000390002024-04-25 11:00AM EDT2024-12-203.203.553.650.00--6025.78%