Australia markets open in 28 minutes

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real-time 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:42.00
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240503C000420002024-04-22 10:26AM EDT2024-05-030.060.000.000.00-204125.00%
SU240510C000420002024-05-02 12:38PM EDT2024-05-100.060.050.07+0.04+200.00%163941.02%
SU240517C000420002024-04-30 12:34PM EDT2024-05-170.130.060.090.00-110732.62%
SU240524C000420002024-05-01 11:03AM EDT2024-05-240.090.100.140.00-2230.37%
SU240531C000420002024-04-23 11:32AM EDT2024-05-310.400.150.190.00-10028.96%
SU240621C000420002024-04-29 1:30PM EDT2024-06-210.660.290.330.00-6224926.47%
SU240719C000420002024-05-02 10:38AM EDT2024-07-190.570.500.54+0.12+26.67%795825.54%
SU241220C000420002024-05-01 1:55PM EDT2024-12-201.621.781.860.00-51927.38%
SU250117C000420002024-05-02 12:03PM EDT2025-01-171.951.972.02-0.73-27.24%14,14427.19%
SU260116C000420002024-05-02 3:44PM EDT2026-01-164.084.004.20+0.33+8.80%10072028.75%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240517P000420002024-04-25 2:32PM EDT2024-05-172.752.045.100.00-75480.13%
SU240621P000420002024-04-29 1:11PM EDT2024-06-213.054.304.450.00-110830.86%
SU240719P000420002024-04-03 10:40AM EDT2024-07-194.354.454.550.00-34026.69%
SU250117P000420002024-04-29 11:19AM EDT2025-01-174.755.506.700.00-4687833.11%
SU260116P000420002024-04-25 10:02AM EDT2026-01-166.756.657.250.00-26224.22%