UK markets closed

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
36.58-0.34 (-0.92%)
At close: 04:00PM EDT
36.54 -0.04 (-0.11%)
After hours: 06:00PM EDT
In the money
Show:ListStraddle
Strike:37.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240621C000370002024-06-14 3:51PM EDT2024-06-210.330.260.30-0.22-40.00%4478623.63%
SU240628C000370002024-06-13 10:29AM EDT2024-06-280.870.250.750.00-105032.91%
SU240705C000370002024-06-14 10:44AM EDT2024-07-050.580.591.23-0.71-55.04%1140.63%
SU240712C000370002024-06-13 12:27PM EDT2024-07-121.070.620.970.00-1128.76%
SU240719C000370002024-06-14 3:20PM EDT2024-07-190.880.940.99-0.32-26.67%265,73026.15%
SU240726C000370002024-06-13 3:27PM EDT2024-07-261.300.111.860.00-131341.46%
SU240920C000370002024-06-14 3:22PM EDT2024-09-201.801.821.89-0.32-15.09%631,64527.54%
SU241220C000370002024-06-14 9:37AM EDT2024-12-202.652.112.81-0.33-11.07%254928.59%
SU250117C000370002024-06-13 9:58AM EDT2025-01-172.852.753.05-0.40-12.31%41,43828.82%
SU260116C000370002024-06-07 9:53AM EDT2026-01-166.404.355.350.00-143630.18%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240621P000370002024-06-14 3:58PM EDT2024-06-210.620.640.70+0.14+29.17%2657222.66%
SU240628P000370002024-06-14 1:06PM EDT2024-06-280.940.650.89+0.28+42.42%102922.95%
SU240705P000370002024-06-05 12:20PM EDT2024-07-050.620.881.150.00-113326.27%
SU240712P000370002024-06-14 9:48AM EDT2024-07-121.180.991.30+0.83+237.14%2226.51%
SU240719P000370002024-06-14 2:17PM EDT2024-07-191.171.161.21+0.14+13.59%903,21821.68%
SU240726P000370002024-06-12 10:48AM EDT2024-07-260.601.211.730.00--330.37%
SU240920P000370002024-06-14 1:55PM EDT2024-09-202.042.022.08+0.58+39.73%723524.51%
SU241220P000370002024-06-10 10:28AM EDT2024-12-202.122.752.980.00-102126.22%
SU250117P000370002024-06-14 12:24PM EDT2025-01-173.002.883.05+1.18+64.84%101,74325.10%
SU260116P000370002024-06-13 9:57AM EDT2026-01-164.653.905.050.00-5061126.26%