U.S. Markets closed

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.14-0.10 (-0.55%)
At close: 4:00PM EST

18.01 -0.13 (-0.72%)
After hours: 7:51PM EST

In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU210319C000050002020-10-29 2:13PM EST5.006.500.000.000.00-500.00%
SU210319C000080002020-10-12 1:21PM EST8.006.500.000.000.00-500.00%
SU210319C000090002020-09-25 12:04PM EST9.003.801.555.800.00-220.00%
SU210319C000100002020-11-09 3:40PM EST10.004.900.000.000.00-3400.00%
SU210319C000110002020-11-09 2:52PM EST11.004.000.000.000.00-5000.00%
SU210319C000120002020-11-10 12:17PM EST12.003.000.000.000.00-600.00%
SU210319C000130002020-11-10 1:55PM EST13.002.450.000.000.00-10100.00%
SU210319C000140002020-11-10 10:46AM EST14.001.900.000.000.00-100.00%
SU210319C000150002020-11-10 2:34PM EST15.001.490.000.000.00-4600.00%
SU210319C000160002020-11-10 9:32AM EST16.000.900.000.000.00-300.00%
SU210319C000170002020-11-10 10:43AM EST17.000.750.000.000.00-3800.00%
SU210319C000180002020-11-10 12:56PM EST18.000.550.000.000.00-2400.00%
SU210319C000190002020-11-10 9:32AM EST19.000.400.000.000.00-703.13%
SU210319C000200002020-11-10 9:32AM EST20.000.300.000.000.00-506.25%
SU210319C000210002020-11-10 9:32AM EST21.000.200.000.000.00-3012.50%
SU210319C000220002020-11-09 11:00AM EST22.000.120.000.000.00-98012.50%
SU210319C000230002020-11-09 10:24AM EST23.000.100.000.000.00-10012.50%
SU210319C000240002020-08-28 1:16PM EST24.000.250.000.150.00-1950.39%
SU210319C000250002020-09-01 9:04AM EST25.000.200.000.150.00-177055.66%
SU210319C000300002020-09-16 12:11PM EST30.000.050.000.150.00-3468.16%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU210319P000080002020-11-02 12:48PM EST8.000.300.000.000.00-4050.00%
SU210319P000090002020-11-10 12:08PM EST9.000.250.000.000.00-100050.00%
SU210319P000100002020-11-09 12:57PM EST10.000.250.000.000.00-12050.00%
SU210319P000110002020-11-09 11:55AM EST11.000.510.000.000.00-14025.00%
SU210319P000120002020-11-09 2:53PM EST12.000.680.000.000.00-5025.00%
SU210319P000130002020-11-09 12:27PM EST13.000.950.000.000.00-12025.00%
SU210319P000140002020-11-04 11:32AM EST14.001.600.000.000.00-13012.50%
SU210319P000150002020-10-20 9:58AM EST15.002.250.000.000.00-1012.50%
SU210319P000160002020-10-16 12:52PM EST16.004.700.000.000.00-1206.25%
SU210319P000170002020-11-06 3:07PM EST17.005.700.000.000.00-106.25%
SU210319P000180002020-11-03 3:21PM EST18.004.100.000.000.00-200.78%
SU210319P000200002020-09-29 12:04PM EST20.008.057.0011.100.00-1111283.30%