U.S. Markets closed
S&P Futures
3,837.50-8.50(-0.22%)Dow Futures
30,997.00-85.00(-0.27%)Nasdaq Futures
13,356.75-38.75(-0.29%)
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
CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU210319C00005000 | 2020-10-29 2:13PM EST | 5.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SU210319C00008000 | 2020-10-12 1:21PM EST | 8.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SU210319C00009000 | 2020-09-25 12:04PM EST | 9.00 | 3.80 | 1.55 | 5.80 | 0.00 | - | 2 | 2 | 0.00% |
| SU210319C00010000 | 2020-11-09 3:40PM EST | 10.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SU210319C00011000 | 2020-11-09 2:52PM EST | 11.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SU210319C00012000 | 2020-11-10 12:17PM EST | 12.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SU210319C00013000 | 2020-11-10 1:55PM EST | 13.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| SU210319C00014000 | 2020-11-10 10:46AM EST | 14.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU210319C00015000 | 2020-11-10 2:34PM EST | 15.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| SU210319C00016000 | 2020-11-10 9:32AM EST | 16.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SU210319C00017000 | 2020-11-10 10:43AM EST | 17.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SU210319C00018000 | 2020-11-10 12:56PM EST | 18.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SU210319C00019000 | 2020-11-10 9:32AM EST | 19.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SU210319C00020000 | 2020-11-10 9:32AM EST | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SU210319C00021000 | 2020-11-10 9:32AM EST | 21.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SU210319C00022000 | 2020-11-09 11:00AM EST | 22.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| SU210319C00023000 | 2020-11-09 10:24AM EST | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SU210319C00024000 | 2020-08-28 1:16PM EST | 24.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 50.39% |
| SU210319C00025000 | 2020-09-01 9:04AM EST | 25.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 17 | 70 | 55.66% |
| SU210319C00030000 | 2020-09-16 12:11PM EST | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 68.16% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU210319P00008000 | 2020-11-02 12:48PM EST | 8.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SU210319P00009000 | 2020-11-10 12:08PM EST | 9.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SU210319P00010000 | 2020-11-09 12:57PM EST | 10.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SU210319P00011000 | 2020-11-09 11:55AM EST | 11.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SU210319P00012000 | 2020-11-09 2:53PM EST | 12.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SU210319P00013000 | 2020-11-09 12:27PM EST | 13.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SU210319P00014000 | 2020-11-04 11:32AM EST | 14.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SU210319P00015000 | 2020-10-20 9:58AM EST | 15.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SU210319P00016000 | 2020-10-16 12:52PM EST | 16.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SU210319P00017000 | 2020-11-06 3:07PM EST | 17.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SU210319P00018000 | 2020-11-03 3:21PM EST | 18.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SU210319P00020000 | 2020-09-29 12:04PM EST | 20.00 | 8.05 | 7.00 | 11.10 | 0.00 | - | 11 | 11 | 283.30% |
© 2021 Verizon Media. All rights reserved.
