Australia markets closed

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.53+0.41 (+1.02%)
As of 10:50AM EDT. Market open.
In the money
Show:ListStraddle
Strike:40.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240524C000400002024-05-24 9:30AM EDT2024-05-240.690.450.68+0.40+137.93%233942.19%
SU240531C000400002024-05-24 9:50AM EDT2024-05-310.820.830.85+0.18+28.12%256722.95%
SU240607C000400002024-05-21 3:57PM EDT2024-06-071.420.951.020.00-2817322.27%
SU240614C000400002024-05-24 9:33AM EDT2024-06-141.101.071.11+0.25+29.41%10091720.75%
SU240621C000400002024-05-24 10:27AM EDT2024-06-211.221.171.19+0.29+31.18%43,92019.87%
SU240628C000400002024-05-23 2:36PM EDT2024-06-281.011.211.350.00-636521.09%
SU240719C000400002024-05-24 9:35AM EDT2024-07-191.641.631.66+0.28+20.59%33,86821.73%
SU240920C000400002024-05-23 3:46PM EDT2024-09-202.502.482.52+0.24+10.62%277124.39%
SU241220C000400002024-05-21 3:04PM EDT2024-12-203.703.403.550.00-2915926.88%
SU250117C000400002024-05-23 2:58PM EDT2025-01-173.433.653.750.00-3613,07626.81%
SU260116C000400002024-05-22 9:31AM EDT2026-01-166.576.106.350.00-660529.62%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240524P000400002024-05-23 2:17PM EDT2024-05-240.280.010.030.00-2125522.27%
SU240531P000400002024-05-24 9:42AM EDT2024-05-310.240.200.22-0.21-46.67%618818.26%
SU240607P000400002024-05-23 12:56PM EDT2024-06-070.740.540.710.00-13629.20%
SU240614P000400002024-05-16 11:25AM EDT2024-06-141.280.690.700.00-61723.88%
SU240621P000400002024-05-23 3:43PM EDT2024-06-210.990.750.770.00-1,1831,80322.36%
SU240719P000400002024-05-24 9:33AM EDT2024-07-191.111.081.11-0.17-13.28%178921.41%
SU240920P000400002024-05-23 12:16PM EDT2024-09-201.951.831.880.00-126723.19%
SU241220P000400002024-05-23 3:15PM EDT2024-12-202.962.632.720.00-33924.41%
SU250117P000400002024-05-22 1:25PM EDT2025-01-172.802.802.860.00-837624.04%
SU260116P000400002024-05-23 1:03PM EDT2026-01-165.004.755.000.00-5064325.61%