U.S. Markets closed

Suncor Energy Inc. (SU)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.02+0.20 (+0.69%)
At close: 4:02PM EDT

29.03 0.01 (0.03%)
After hours: 4:33PM EDT

People also watch
CNQECAOXYVLOAPA
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU170630C000290002017-06-23 3:56PM EDT29.000.350.330.36-0.07-16.67%307121.88%
SU170630C000295002017-06-23 3:45PM EDT29.500.150.130.16-0.12-44.44%14421.58%
SU170630C000300002017-06-23 2:11PM EDT30.000.060.040.08-0.08-57.14%216423.83%
SU170630C000305002017-06-21 11:24AM EDT30.500.050.010.050.00-117027.34%
SU170630C000310002017-06-13 2:32PM EDT31.000.460.100.150.00-32046.09%
SU170630C000315002017-06-20 11:35AM EDT31.500.170.000.090.00-53746.09%
SU170630C000320002017-06-21 10:17AM EDT32.000.030.000.070.00-1249.22%
SU170630C000325002017-06-08 12:06PM EDT32.500.070.070.120.00-786558.98%
SU170630C000330002017-06-05 3:47PM EDT33.000.100.020.070.00-289655.08%
SU170630C000335002017-06-02 11:51PM EDT33.500.260.040.270.00-808079.49%
SU170630C000340002017-06-02 11:51PM EDT34.000.190.000.230.00-202179.30%
SU170630C000360002017-06-02 11:51PM EDT36.000.020.000.330.00-55108.59%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU170630P000280002017-06-22 1:11PM EDT28.000.110.120.15-0.10-47.62%33332.03%
SU170630P000285002017-06-23 2:43PM EDT28.500.150.130.16-0.18-54.55%223622.85%
SU170630P000290002017-06-23 10:22AM EDT29.000.310.300.33-0.09-22.50%4412521.19%
SU170630P000295002017-06-19 11:15AM EDT29.500.310.410.46-0.10-24.39%2450.00%
SU170630P000300002017-06-23 2:57PM EDT30.001.030.981.060.4371.67%177923.83%
SU170630P000305002017-06-22 3:09PM EDT30.501.551.671.751.08229.79%105348.83%
SU170630P000310002017-06-12 9:34AM EDT31.000.560.640.700.0919.15%1560.00%
SU170630P000315002017-06-12 9:34AM EDT31.500.910.951.00-0.36-28.35%1110.00%
SU170630P000320002017-06-07 9:51AM EDT32.000.941.471.560.00-10110.00%
SU170630P000330002017-06-02 11:51PM EDT33.001.681.952.130.00-440.00%