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:42.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240524C000420002024-05-23 2:37PM EDT2024-05-240.030.000.000.00-2416225.00%
SU240531C000420002024-05-22 11:08AM EDT2024-05-310.180.000.000.00-11436.25%
SU240607C000420002024-05-16 9:48AM EDT2024-06-070.150.000.000.00-83116.25%
SU240614C000420002024-05-22 12:13PM EDT2024-06-140.320.000.000.00-20746.25%
SU240621C000420002024-05-23 3:59PM EDT2024-06-210.280.000.000.00-383663.13%
SU240628C000420002024-05-23 9:34AM EDT2024-06-280.750.000.000.00-563.13%
SU240719C000420002024-05-23 3:57PM EDT2024-07-190.660.000.000.00-471,3273.13%
SU240920C000420002024-05-23 3:11PM EDT2024-09-201.300.000.000.00-82291.56%
SU241220C000420002024-05-22 9:48AM EDT2024-12-202.470.000.000.00-75361.56%
SU250117C000420002024-05-23 9:43AM EDT2025-01-173.080.000.000.00-104,1401.56%
SU260116C000420002024-05-23 2:02PM EDT2026-01-165.100.000.000.00-246530.78%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240524P000420002024-05-23 9:44AM EDT2024-05-240.890.000.000.00-1180.00%
SU240531P000420002024-05-23 12:16PM EDT2024-05-311.670.000.000.00-6210.00%
SU240621P000420002024-05-23 11:56AM EDT2024-06-212.100.000.000.00-21280.00%
SU240719P000420002024-05-23 1:17PM EDT2024-07-192.580.000.000.00-1460.00%
SU240920P000420002024-05-23 12:29PM EDT2024-09-203.000.000.000.00-382880.00%
SU250117P000420002024-05-09 1:30PM EDT2025-01-174.300.000.000.00-18770.00%
SU260116P000420002024-05-17 9:58AM EDT2026-01-166.150.000.000.00-12250.00%