Australia markets closed

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.12-0.37 (-0.91%)
At close: 04:00PM EDT
40.15 +0.03 (+0.08%)
Pre-market: 07:45AM EDT
In the money
Show:ListStraddle
Strike:39.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240524C000390002024-05-23 11:18AM EDT2024-05-241.420.000.000.00-301460.00%
SU240531C000390002024-05-23 9:47AM EDT2024-05-312.360.000.000.00-1230.00%
SU240607C000390002024-05-21 11:39AM EDT2024-06-072.300.000.000.00-5580.00%
SU240614C000390002024-05-16 11:32AM EDT2024-06-141.330.000.000.00-22670.00%
SU240621C000390002024-05-23 3:59PM EDT2024-06-211.570.000.000.00-1072,9020.00%
SU240628C000390002024-05-21 2:26PM EDT2024-06-282.430.000.000.00-110.00%
SU240719C000390002024-05-23 2:30PM EDT2024-07-191.900.000.000.00-48660.00%
SU240920C000390002024-05-21 3:52PM EDT2024-09-203.450.000.000.00-111590.00%
SU241220C000390002024-05-23 1:17PM EDT2024-12-203.750.000.000.00-10380.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240524P000390002024-05-23 3:52PM EDT2024-05-240.030.000.000.00-454312.50%
SU240531P000390002024-05-23 2:11PM EDT2024-05-310.130.000.000.00-134396.25%
SU240607P000390002024-05-23 9:37AM EDT2024-06-070.150.000.000.00-5743.13%
SU240614P000390002024-05-23 11:44AM EDT2024-06-140.380.000.000.00-14543.13%
SU240621P000390002024-05-23 3:43PM EDT2024-06-210.570.000.000.00-1,2041,2953.13%
SU240719P000390002024-05-23 1:06PM EDT2024-07-190.840.000.000.00-2153,8751.56%
SU240920P000390002024-05-22 3:41PM EDT2024-09-201.520.000.000.00-22461.56%
SU241220P000390002024-04-25 11:00AM EDT2024-12-203.200.000.000.00--600.78%