NYSE USD

Suncor Energy Inc. (SU)

Compare
36.78 -0.41 (-1.10%)
At close: December 13 at 4:00:02 PM EST
36.91 +0.13 (+0.35%)
After hours: 7:09:10 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SU241220C00020000 9/5/2024 2:04 PM 20 19.35 18.30 20.75 0.00 0.00% 1 1 585.55%
SU241220C00029000 12/2/2024 7:53 PM 29 10.10 6.15 9.75 0.00 0.00% 200 0 117.58%
SU241220C00030000 11/26/2024 4:51 PM 30 10.25 4.80 8.75 0.00 0.00% 1 0 250.59%
SU241220C00031000 12/2/2024 7:53 PM 31 8.10 4.65 6.90 0.00 0.00% 75 0 172.66%
SU241220C00032000 12/2/2024 7:53 PM 32 7.10 4.60 5.70 0.00 0.00% 110 0 98.05%
SU241220C00033000 12/2/2024 7:53 PM 33 6.15 1.88 5.65 0.00 0.00% 366 0 178.81%
SU241220C00034000 12/2/2024 7:53 PM 34 4.95 2.52 3.85 0.00 0.00% 154 0 70.12%
SU241220C00035000 12/13/2024 6:45 PM 35 1.90 1.74 1.97 -0.40 -17.39% 3 52 39.16%
SU241220C00036000 12/12/2024 7:27 PM 36 1.49 0.92 1.02 0.00 0.00% 2 35 27.05%
SU241220C00037000 12/13/2024 8:14 PM 37 0.37 0.35 0.41 -0.42 -53.16% 8 57 25.20%
SU241220C00038000 12/13/2024 8:17 PM 38 0.13 0.12 0.14 -0.10 -43.48% 23 593 26.47%
SU241220C00038500 12/12/2024 7:17 PM 38.5 0.18 0.07 0.09 0.00 0.00% 4 31 28.52%
SU241220C00039000 12/13/2024 5:27 PM 39 0.05 0.04 0.05 -0.05 -50.00% 21 1,552 29.10%
SU241220C00039500 12/12/2024 6:14 PM 39.5 0.05 0.01 0.07 0.00 0.00% 9 75 36.72%
SU241220C00040000 12/13/2024 7:30 PM 40 0.03 0.02 0.03 0.00 0.00% 342 5,526 34.77%
SU241220C00040500 12/12/2024 3:06 PM 40.5 0.02 0.01 0.05 0.00 0.00% 1 139 42.77%
SU241220C00041000 12/13/2024 2:33 PM 41 0.29 0.01 0.05 0.27 1,350.00% 2 2,017 46.88%
SU241220C00041500 12/9/2024 2:30 PM 41.5 0.06 0.01 0.05 0.00 0.00% 3 1,121 51.17%
SU241220C00042000 12/13/2024 8:49 PM 42 0.02 0.01 0.05 -0.01 -33.33% 1,230 5,676 50.39%
SU241220C00042500 11/26/2024 6:37 PM 42.5 0.12 0.01 0.05 0.00 0.00% 18 30 53.91%
SU241220C00043000 12/11/2024 8:11 PM 43 0.05 0.00 0.25 0.00 0.00% 8 1,757 75.78%
SU241220C00043500 12/2/2024 4:30 PM 43.5 0.04 0.00 0.25 0.00 0.00% 1 142 79.88%
SU241220C00044000 12/3/2024 6:36 PM 44 0.04 0.00 1.00 0.00 0.00% 4 427 121.88%
SU241220C00044500 11/22/2024 4:47 PM 44.5 0.17 0.00 0.45 0.00 0.00% 5 7 100.98%
SU241220C00045000 11/25/2024 6:44 PM 45 0.05 0.00 1.25 0.00 0.00% 10 449 141.41%
SU241220C00045500 11/19/2024 6:21 PM 45.5 0.09 0.00 1.00 0.00 0.00% 2 2 136.33%
SU241220C00046000 12/9/2024 6:56 PM 46 0.02 0.01 0.20 0.00 0.00% 17 6,020 96.09%
SU241220C00046500 11/19/2024 6:21 PM 46.5 0.16 0.00 0.65 0.00 0.00% 1 1 128.91%
SU241220C00047000 11/19/2024 6:21 PM 47 0.16 0.00 0.65 0.00 0.00% 1 6 133.01%
SU241220C00048000 11/19/2024 6:21 PM 48 0.04 0.00 0.65 0.00 0.00% 1 1 141.02%
SU241220C00050000 11/26/2024 5:50 PM 50 0.02 0.00 0.05 0.00 0.00% 2 132 98.44%
SU241220C00055000 7/22/2024 2:36 PM 55 0.08 0.06 0.15 0.00 0.00% 10 18 153.13%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SU241220P00025000 8/6/2024 4:39 PM 25 0.18 0.01 2.18 0.00 0.00% 13 9 291.60%
SU241220P00029000 12/3/2024 7:41 PM 29 0.01 0.00 0.24 0.00 0.00% 3 98 108.59%
SU241220P00030000 11/5/2024 4:12 PM 30 0.09 0.00 0.75 0.00 0.00% 8 1,202 129.10%
SU241220P00031000 11/21/2024 4:19 PM 31 0.06 0.00 0.04 0.00 0.00% 3 59 59.38%
SU241220P00032000 12/13/2024 2:33 PM 32 0.41 0.01 0.03 0.38 1,266.67% 2 1,592 50.00%
SU241220P00033000 11/21/2024 4:09 PM 33 0.11 0.00 0.05 0.00 0.00% 2 63 48.05%
SU241220P00034000 12/3/2024 7:41 PM 34 0.03 0.01 0.05 0.00 0.00% 2 218 37.11%
SU241220P00035000 12/13/2024 8:13 PM 35 0.05 0.04 0.07 0.01 25.00% 1,185 1,404 28.52%
SU241220P00035500 12/3/2024 2:30 PM 35.5 0.38 0.09 0.12 0.00 0.00% 5 12 26.66%
SU241220P00036000 12/13/2024 8:13 PM 36 0.18 0.17 0.25 0.03 20.00% 12 3,260 27.64%
SU241220P00036500 12/13/2024 6:38 PM 36.5 0.33 0.20 0.36 0.12 57.14% 7 55 24.02%
SU241220P00037000 12/13/2024 4:37 PM 37 0.62 0.50 0.61 0.30 93.75% 3 1,720 24.12%
SU241220P00037500 12/13/2024 8:55 PM 37.5 0.96 0.00 0.95 0.34 54.84% 25 130 24.90%
SU241220P00038000 12/13/2024 8:46 PM 38 1.37 1.29 1.53 0.48 53.93% 8 451 37.31%
SU241220P00038500 12/11/2024 3:18 PM 38.5 0.91 1.73 2.08 0.00 0.00% 4 79 47.66%
SU241220P00039000 12/13/2024 7:34 PM 39 2.20 2.02 2.50 0.95 76.00% 1,181 1,838 49.32%
SU241220P00039500 12/12/2024 2:42 PM 39.5 1.88 2.56 2.96 0.00 0.00% 1 138 52.54%
SU241220P00040000 12/13/2024 8:47 PM 40 3.30 2.93 4.05 0.55 20.00% 2 623 60.74%
SU241220P00040500 12/9/2024 3:12 PM 40.5 1.75 2.96 4.00 0.00 0.00% 1 44 67.19%
SU241220P00041000 12/13/2024 7:57 PM 41 4.20 2.30 4.45 1.10 35.48% 13 181 68.36%
SU241220P00041500 12/12/2024 8:13 PM 41.5 4.20 4.70 4.80 0.00 0.00% 1,575 1,189 56.25%
SU241220P00042000 12/13/2024 5:06 PM 42 5.25 5.10 5.85 0.55 11.70% 20 522 80.86%
SU241220P00043000 11/20/2024 7:24 PM 43 2.82 4.30 8.25 0.00 0.00% 1 0 64.06%
SU241220P00044000 11/21/2024 5:47 PM 44 3.30 5.30 9.25 0.00 0.00% 2 2 71.48%
SU241220P00044500 12/2/2024 5:36 PM 44.5 5.85 5.80 9.75 0.00 0.00% 10 0 75.00%
SU241220P00045000 12/2/2024 7:29 PM 45 6.30 6.30 10.25 0.00 0.00% 2 26 78.52%
SU241220P00045500 11/21/2024 5:54 PM 45.5 4.70 6.75 10.75 0.00 0.00% - 3 74.22%
SU241220P00046000 11/21/2024 3:09 PM 46 5.25 7.25 10.90 0.00 0.00% 14 5 220.12%
SU241220P00050000 9/23/2024 2:38 PM 50 11.90 9.50 13.40 0.00 0.00% 1 0 136.91%
SU241220P00055000 10/7/2024 3:32 PM 55 14.29 13.60 17.45 0.00 0.00% - 1 0.00%

Related Tickers

CVE Cenovus Energy Inc.
15.25
+1.78%
 
CVE.TO Cenovus Energy Inc.
21.71
+1.88%
 
IMO Imperial Oil Limited
67.37
-1.27%
 
IMO.TO Imperial Oil Limited
96.00
-1.06%
 
TTE TotalEnergies SE
55.94
-0.05%
 
SHEL Shell plc
63.54
-0.72%
 
BP BP p.l.c.
29.98
-0.56%
 
PBR Petróleo Brasileiro S.A. - Petrobras
13.61
-0.85%
 
CVX Chevron Corporation
153.87
-0.54%
 
XOM Exxon Mobil Corporation
110.84
-0.88%