Suncor Energy Inc. (SU)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

35.57

+0.50

(+1.43%)

At close: 04:00PM EDT

35.75

+0.03

(+0.07%)

After hours:

07:55PM EDT

Advertisement

In The Money

Show:ListStraddle

CallsforDecember 16, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SU221216C00010000	2021-11-05 9:56AM EDT	10.00	16.20	13.40	14.00	0.00	-	1	1	0.00%
SU221216C00013000	2021-11-10 3:41PM EDT	13.00	12.55	11.50	11.90	0.00	-	1	0	0.00%
SU221216C00015000	2021-12-15 12:02PM EDT	15.00	8.36	11.00	11.50	0.00	-	5	176	0.00%
SU221216C00018000	2022-01-03 1:34PM EDT	18.00	9.00	8.50	8.70	+0.67	+8.04%	30	337	0.00%
SU221216C00020000	2022-01-03 4:21PM EDT	20.00	6.60	6.90	7.20	0.00	-	20	702	0.00%
SU221216C00022000	2022-01-05 10:34AM EDT	22.00	6.10	5.60	5.80	+1.00	+19.61%	3	92	0.00%
SU221216C00025000	2022-01-05 2:16PM EDT	25.00	4.40	3.90	4.20	+0.30	+7.32%	22	587	0.00%
SU221216C00027000	2022-01-05 3:20PM EDT	27.00	3.45	3.10	3.40	+0.35	+11.29%	51	322	0.00%
SU221216C00030000	2022-01-05 4:09PM EDT	30.00	2.25	2.20	2.40	-0.10	-4.26%	79	15,015	0.00%
SU221216C00032000	2022-01-05 4:13PM EDT	32.00	1.80	1.70	1.95	+0.40	+28.57%	6	48	0.00%
SU221216C00035000	2022-01-05 10:34AM EDT	35.00	1.35	1.25	1.40	+0.35	+35.00%	8	1,020	11.52%

PutsforDecember 16, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SU221216P00010000	2021-11-01 12:21PM EDT	10.00	0.30	0.25	0.45	0.00	-	50	20	119.63%
SU221216P00013000	2022-01-03 1:15PM EDT	13.00	0.35	0.30	0.45	0.00	-	10	296	98.05%
SU221216P00015000	2022-01-04 11:37AM EDT	15.00	0.60	0.55	0.65	0.00	-	7	151	95.85%
SU221216P00018000	2022-01-05 3:25PM EDT	18.00	1.10	1.10	1.20	-0.50	-31.25%	5	226	95.12%
SU221216P00020000	2022-01-05 1:10PM EDT	20.00	1.56	1.60	1.80	-0.18	-10.34%	9	13,789	96.00%
SU221216P00022000	2022-01-05 4:13PM EDT	22.00	2.39	2.30	2.45	-0.81	-25.31%	8	2,066	97.02%
SU221216P00025000	2022-01-04 2:36PM EDT	25.00	3.80	3.70	3.90	0.00	-	21	185	101.42%
SU221216P00027000	2021-11-04 11:23AM EDT	27.00	5.80	6.80	7.30	0.00	-	36	50	133.89%
SU221216P00030000	2022-01-05 10:51AM EDT	30.00	6.74	6.90	7.30	-1.85	-21.54%	3	20	112.40%
SU221216P00032000	2022-01-03 3:34PM EDT	32.00	8.90	8.50	8.80	0.00	-	19	247	117.14%
SU221216P00035000	2022-01-05 4:22PM EDT	35.00	11.10	11.00	11.40	0.00	-	5	0	124.91%

Advertisement