UK markets closed

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed 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:38.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240621C000380002024-06-14 2:55PM EDT2024-06-210.100.070.29-0.09-47.37%682,01739.26%
SU240628C000380002024-06-14 1:13PM EDT2024-06-280.280.150.41-0.34-54.84%44932.86%
SU240705C000380002024-06-14 9:30AM EDT2024-07-050.550.270.35+0.02+3.77%7924.81%
SU240712C000380002024-06-14 1:57PM EDT2024-07-120.380.080.66-0.24-38.71%21230.18%
SU240719C000380002024-06-14 11:22AM EDT2024-07-190.530.550.59-0.13-19.70%52,98525.29%
SU240726C000380002024-06-13 12:49PM EDT2024-07-260.890.500.800.00-1127.69%
SU240920C000380002024-06-14 3:19PM EDT2024-09-201.371.391.45-0.54-28.27%1372,17827.05%
SU241220C000380002024-06-13 9:38AM EDT2024-12-202.832.102.530.00-2631629.86%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240621P000380002024-06-14 3:52PM EDT2024-06-211.401.431.61+0.39+38.61%4444732.81%
SU240628P000380002024-06-12 2:59PM EDT2024-06-280.601.511.850.00-239033.69%
SU240705P000380002024-06-13 2:10PM EDT2024-07-051.361.361.990.00-1311832.03%
SU240712P000380002024-06-06 3:21PM EDT2024-07-120.851.642.050.00--129.40%
SU240719P000380002024-06-14 3:47PM EDT2024-07-191.781.761.83+0.24+15.58%473,59720.80%
SU240726P000380002024-06-12 10:46AM EDT2024-07-262.031.801.96+1.07+111.46%3321.97%
SU240920P000380002024-06-14 3:48PM EDT2024-09-202.672.382.70+0.30+12.66%1277924.76%
SU241220P000380002024-06-04 12:55PM EDT2024-12-203.051.853.450.00-32225.09%