UK markets closed

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.91+0.43 (+1.18%)
At close: 04:00PM EDT
36.96 +0.05 (+0.14%)
After hours: 06:44PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240405C000300002024-03-26 10:16AM EDT30.006.856.858.250.00-22145.51%
SU240405C000310002024-03-25 11:41AM EDT31.005.805.907.650.00-55146.00%
SU240405C000330002024-03-19 3:13PM EDT33.003.463.904.000.00-21052.34%
SU240405C000340002024-03-13 9:57AM EDT34.001.822.893.600.00-72562.40%
SU240405C000345002024-03-22 2:55PM EDT34.501.542.382.510.00-2236.72%
SU240405C000350002024-03-28 3:55PM EDT35.001.971.912.25+0.11+5.91%4570348.24%
SU240405C000355002024-03-26 9:32AM EDT35.501.471.451.650.00-5534.67%
SU240405C000360002024-03-27 1:01PM EDT36.000.991.001.11+0.38+62.30%35424.90%
SU240405C000365002024-03-28 11:15AM EDT36.500.590.620.65+0.18+43.90%617619.04%
SU240405C000370002024-03-28 3:39PM EDT37.000.310.330.35+0.13+72.22%1489018.02%
SU240405C000375002024-03-28 12:37PM EDT37.500.130.140.17+0.05+62.50%32018.07%
SU240405C000380002024-03-28 12:37PM EDT38.000.060.050.08-0.07-53.85%33018.85%
SU240405C000385002024-03-27 3:03PM EDT38.500.020.010.040.00-100120.12%
SU240405C000390002024-03-08 10:32AM EDT39.000.030.000.020.00-5721.49%
SU240405C000400002024-03-01 11:54AM EDT40.000.060.000.330.00-1159.38%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240405P000290002024-03-07 10:46AM EDT29.000.040.001.270.00-20161.23%
SU240405P000310002024-03-04 4:37PM EDT31.000.130.000.230.00-2678.52%
SU240405P000320002024-03-25 2:41PM EDT32.000.020.000.230.00-2767.19%
SU240405P000330002024-03-18 3:55PM EDT33.000.050.000.030.00-13141.80%
SU240405P000340002024-03-27 9:30AM EDT34.000.030.000.190.00-12851.17%
SU240405P000345002024-03-28 9:35AM EDT34.500.020.000.17-0.14-87.50%3143.16%
SU240405P000350002024-03-28 3:40PM EDT35.000.020.020.10-0.06-75.00%1066030.86%
SU240405P000355002024-03-27 11:42AM EDT35.500.110.030.040.00-35719.14%
SU240405P000360002024-03-28 10:05AM EDT36.000.120.070.09-0.12-50.00%509417.97%
SU240405P000370002024-03-27 9:42AM EDT37.001.020.380.400.00-116416.21%
SU240405P000375002024-03-28 3:48PM EDT37.500.740.680.73-0.21-22.11%16516.41%