Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

SU – Suncor Energy Inc.

Last update: September 18, 2024 at 7:45 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 50.750
  • Ask price: 50.750
  • 30-day historical volatility: 26.44%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 56,009
Volume: 0
Open interest: 41,285
Volume: 0
September 27, 2024 (Weekly) 0 0 3.85 0 0 0 47.00 0 0 0.09 0 0 0
September 27, 2024 (Weekly) 0 0 3.40 0 0 0 47.50 0 0 0.12 0 0 0
September 27, 2024 (Weekly) 0 0 2.94 0 0 0 48.00 0 0 0.16 0 10 0
September 27, 2024 (Weekly) 0 0 2.47 0 0 0 48.50 0 0 0.20 0 22 0
September 27, 2024 (Weekly) 0 0 2.05 0 0 0 49.00 0 0 0.28 0 10 0
September 27, 2024 (Weekly) 0 0 1.62 0 4 0 49.50 0 0 0.37 0 0 0
September 27, 2024 (Weekly) 0 0 1.25 0 21 0 50.00 0 0 0.51 0 20 0
September 27, 2024 (Weekly) 0 0 0.68 0 32 0 51.00 0 0 0.96 0 17 0
September 27, 2024 (Weekly) 0 0 0.33 0 21 0 52.00 0 0 1.63 0 5 0
September 27, 2024 (Weekly) 0 0 0.16 0 101 0 53.00 0 0 2.48 0 9 0
September 27, 2024 (Weekly) 0 0 0.10 0 30 0 54.00 0 0 3.45 0 0 0
September 27, 2024 (Weekly) 0 0 0.08 0 20 0 55.00 0 0 4.45 0 0 0
September 27, 2024 (Weekly) 0 0.80 0.06 0 52 0 56.00 0 0 5.45 0 0 0
September 27, 2024 (Weekly) 0 0 0.05 0 10 0 57.00 0 0 6.45 0 0 0
September 27, 2024 (Weekly) 0 0 0.05 0 0 0 58.00 0 0 7.45 0 0 0
September 27, 2024 (Weekly) 0 0 0.05 0 0 0 59.00 0 0 8.45 0 0 0
October 4, 2024 (Weekly) 0 0 4.00 0 0 0 47.00 0 0 0.16 0 0 0
October 4, 2024 (Weekly) 0 0 3.50 0 0 0 47.50 0 0 0.21 0 0 0
October 4, 2024 (Weekly) 0 0 3.05 0 0 0 48.00 0 0 0.27 0 7 0
October 4, 2024 (Weekly) 0 0 2.67 0 0 0 48.50 0 0 0.34 0 10 0
October 4, 2024 (Weekly) 0 0 2.22 0 10 0 49.00 0 0 0.44 0 2 0
October 4, 2024 (Weekly) 0 0 1.83 0 11 0 49.50 0 0 0.57 0 0 0
October 4, 2024 (Weekly) 0 0 1.47 0 10 0 50.00 0 0 0.71 0 2 0
October 4, 2024 (Weekly) 0 0 0.91 0 100 0 51.00 0 0 1.15 0 2 0
October 4, 2024 (Weekly) 0 0 0.52 0 42 0 52.00 0 0 1.79 0 2 0
October 4, 2024 (Weekly) 0 0 0.31 0 1 0 53.00 0 0 2.58 0 0 0
October 4, 2024 (Weekly) 0 0 0.17 0 2 0 54.00 0 0 3.50 0 0 0
October 4, 2024 (Weekly) 0 0.80 0.12 0 0 0 55.00 0 0 4.50 0 0 0
October 4, 2024 (Weekly) 0 0 0.08 0 0 0 56.00 0 0 5.45 0 0 0
October 4, 2024 (Weekly) 0 0 0.08 0 0 0 57.00 0 0 6.45 0 0 0
October 11, 2024 (Weekly) 0 0 4.10 0 0 0 47.00 0 0 0.25 0 0 0
October 11, 2024 (Weekly) 0 0 3.65 0 0 0 47.50 0 0 0.31 0 0 0
October 11, 2024 (Weekly) 0 0 3.20 0 0 0 48.00 0 0 0.38 0 8 0
October 11, 2024 (Weekly) 0 0 2.86 0 0 0 48.50 0 0 0.47 0 0 0
October 11, 2024 (Weekly) 0 0 2.41 0 0 0 49.00 0 0 0.58 0 0 0
October 11, 2024 (Weekly) 0 0 2.03 0 0 0 49.50 0 0 0.71 0 0 0
October 11, 2024 (Weekly) 0 0 1.68 0 0 0 50.00 0 0 0.88 0 0 0
October 11, 2024 (Weekly) 0 0 1.10 0 177 0 51.00 0 0 1.32 0 0 0
October 11, 2024 (Weekly) 0 0 0.71 0 7 0 52.00 0 0 1.91 0 0 0
October 11, 2024 (Weekly) 0 0 0.42 0 20 0 53.00 0 0 2.74 0 0 0
October 11, 2024 (Weekly) 0 0 0.26 0 0 0 54.00 0 0 3.65 0 0 0
October 11, 2024 (Weekly) 0 0 0 0 0 0 55.00 0 0 0 0 0 0
September 20, 2024 0 0 16.75 0 0 0 34.00 0 0 0.04 0 154 0
September 20, 2024 0 0 14.75 0 0 0 36.00 0 0 0.04 0 54 0
September 20, 2024 0 0 13.75 0 1 0 37.00 0 0 0.03 0 4 0
September 20, 2024 0 0 12.75 0 0 0 38.00 0 0 0.04 0 121 0
September 20, 2024 0 0 11.75 0 0 0 39.00 0 0 0.03 0 0 0
September 20, 2024 0 0 10.75 0 50 0 40.00 0 0 0.04 0 163 0
September 20, 2024 0 0 9.75 0 0 0 41.00 0 0 0.03 0 0 0
September 20, 2024 0 0 8.75 0 0 0 42.00 0 0 0.04 0 97 0
September 20, 2024 0 0 7.75 0 0 0 43.00 0 0 0.03 0 18 0
September 20, 2024 0 0 6.80 0 2 0 44.00 0 0 0.04 0 714 0
September 20, 2024 0 0 5.80 0 0 0 45.00 0 0 0.03 0 81 0
September 20, 2024 0 0 4.80 0 0 0 46.00 0 0 0.04 0 150 0
September 20, 2024 0 0 3.80 0 0 0 47.00 0 0 0.04 0 2,320 0
September 20, 2024 0 0 2.83 0 5 0 48.00 0 0 0.05 0 1,673 0
September 20, 2024 0 0 1.84 0 56 0 49.00 0 0 0.10 0 131 0
September 20, 2024 0 1.20 0.97 0 38 0 50.00 0 0.50 0.25 0 199 0
September 20, 2024 0 0.50 0.11 0 720 0 52.00 1.00 0 1.45 0 165 0
September 20, 2024 0.01 0 0.04 0 268 0 54.00 0 0 3.45 0 418 0
September 20, 2024 0 0.08 0.04 0 507 0 55.00 0 0 4.45 0 404 0
September 20, 2024 0 0 0.04 0 605 0 56.00 0 0 5.45 0 257 0
September 20, 2024 0 0 0.04 0 8,166 0 58.00 0.01 0 7.45 0 0 0
September 20, 2024 0 0 0.03 0 5,234 0 60.00 0 0 9.45 0 0 0
September 20, 2024 0 0 0.04 0 99 0 62.00 0 0 11.45 0 0 0
September 20, 2024 0 0 0.03 0 4 0 64.00 0 0 13.45 0 0 0
September 20, 2024 0 0 0.03 0 0 0 66.00 0 0 15.45 0 0 0
September 20, 2024 0 0 0.03 0 0 0 68.00 0 0 17.45 0 0 0
October 18, 2024 0 0 11.95 0 0 0 39.00 0 0 0.04 0 0 0
October 18, 2024 0 0 10.95 0 0 0 40.00 0 0 0.05 0 14 0
October 18, 2024 0 0 9.95 0 0 0 41.00 0 0 0.06 0 1 0
October 18, 2024 0 0 8.95 0 0 0 42.00 0 0 0.08 0 0 0
October 18, 2024 0 0 8.00 0 0 0 43.00 0 0 0.08 0 33 0
October 18, 2024 0 0 7.00 0 1 0 44.00 0 0 0.11 0 58 0
October 18, 2024 0 0 6.05 0 0 0 45.00 0.06 0 0.17 0 37 0
October 18, 2024 0 0 5.15 0 0 0 46.00 0 0 0.24 0 43 0
October 18, 2024 0 0 4.25 0 0 0 47.00 0 0 0.33 0 24 0
October 18, 2024 1.95 0 3.35 0 3,009 0 48.00 0 0 0.46 0 87 0
October 18, 2024 0 0 2.54 0 78 0 49.00 0 0 0.68 0 65 0
October 18, 2024 0 0 1.84 0 270 0 50.00 0.20 1.46 0.99 0 89 0
October 18, 2024 0.54 0 0.84 0 141 0 52.00 0 0 2.03 0 766 0
October 18, 2024 0.20 1.65 0.35 0 518 0 54.00 1.40 0 3.60 0 107 0
October 18, 2024 0 0 0.16 0 473 0 56.00 0 0 5.50 0 168 0
October 18, 2024 0.04 0.13 0.09 0 284 0 58.00 0 0 7.45 0 5 0
October 18, 2024 0.03 0.60 0.07 0 238 0 60.00 0 0 9.45 0 17 0
October 18, 2024 0 0 0.06 0 40 0 62.00 0 0 11.45 0 0 0
October 18, 2024 0 0 0.05 0 7 0 64.00 0 0 13.45 0 0 0
October 18, 2024 0 0 0.05 0 0 0 66.00 0 0 15.45 0 0 0
October 18, 2024 0 0 0.04 0 0 0 68.00 0 0 17.45 0 0 0
November 15, 2024 0 0 12.10 0 0 0 39.00 0 0 0.08 0 0 0
November 15, 2024 0 0 11.15 0 3 0 40.00 0.05 0 0.10 0 10 0
November 15, 2024 0 0 10.20 0 0 0 41.00 0 0 0.14 0 26 0
November 15, 2024 0 0 9.20 0 0 0 42.00 0 0 0.18 0 0 0
November 15, 2024 0 0 8.30 0 0 0 43.00 0 0 0.24 0 4 0
November 15, 2024 0 0 7.40 0 2 0 44.00 0 0 0.31 0 0 0
November 15, 2024 0 0 6.45 0 130 0 45.00 0 0 0.41 0 26 0
November 15, 2024 0 0 5.55 0 0 0 46.00 0 0 0.53 0 26 0
November 15, 2024 0 0 4.75 0 100 0 47.00 0 1.35 0.70 0 20 0
November 15, 2024 0 0 3.95 0 31 0 48.00 0 0 0.91 0 43 0
November 15, 2024 0 0 3.20 0 79 0 49.00 0 0 1.20 0 41 0
November 15, 2024 0 0 2.55 0 249 0 50.00 0 0 1.56 0 1,804 0
November 15, 2024 1.31 0 1.53 0 178 0 52.00 0.60 0 2.55 0 78 0
November 15, 2024 0 0 0.86 0 404 0 54.00 0 0 3.95 0 84 0
November 15, 2024 0.30 1.70 0.47 0 3,116 0 56.00 0 0 5.60 0 93 0
November 15, 2024 0 2.20 0.27 0 168 0 58.00 0 0 7.50 0 7 0
November 15, 2024 0 1.00 0.16 0 2,872 0 60.00 0 0 9.45 0 0 0
November 15, 2024 0 0.70 0.11 0 95 0 62.00 0 0 11.45 0 0 0
November 15, 2024 0 0 0.07 0 10 0 64.00 0 0 13.45 0 0 0
November 15, 2024 0 0 0.07 0 0 0 66.00 0 0 15.45 0 0 0
November 15, 2024 0 0 0.06 0 0 0 68.00 0 0 17.45 0 0 0
December 20, 2024 0 0 17.15 0 0 0 34.00 0 1.85 0.08 0 370 0
December 20, 2024 0 0 15.20 0 0 0 36.00 0 2.00 0.10 0 44 0
December 20, 2024 0 0 13.25 0 0 0 38.00 0 0 0.17 0 78 0
December 20, 2024 0 0 12.25 0 0 0 39.00 0 0 0.21 0 0 0
December 20, 2024 0 0 11.30 0 0 0 40.00 0 0 0.26 0 92 0
December 20, 2024 0 0 10.35 0 0 0 41.00 0 0 0.32 0 10 0
December 20, 2024 0 0 9.40 0 108 0 42.00 0 0 0.39 0 62 0
December 20, 2024 0 0 8.50 0 0 0 43.00 0 0 0.49 0 38 0
December 20, 2024 0 0 7.60 0 272 0 44.00 0 0 0.60 0 205 0
December 20, 2024 0 0 6.70 0 0 0 45.00 0 0 0.75 0 58 0
December 20, 2024 0 0 5.85 0 286 0 46.00 0 0 0.94 0 94 0
December 20, 2024 0 0 5.00 0 0 0 47.00 0 0 1.16 0 149 0
December 20, 2024 0 0 4.25 0 450 0 48.00 0 0 1.44 0 245 0
December 20, 2024 0 0 3.55 0 53 0 49.00 0 0 1.78 0 70 0
December 20, 2024 0.50 5.10 2.93 0 788 0 50.00 0 0 2.18 0 897 0
December 20, 2024 0 3.00 1.94 0 236 0 52.00 0 0 3.20 0 265 0
December 20, 2024 0 0 1.21 0 202 0 54.00 0 0 4.60 0 105 0
December 20, 2024 0.72 1.40 0.94 0 334 0 55.00 0 0 5.30 0 143 0
December 20, 2024 0 4.00 0.74 0 263 0 56.00 0 0 6.15 0 158 0
December 20, 2024 0 0 0.45 0 384 0 58.00 0 0 7.90 0 41 0
December 20, 2024 0 2.50 0.30 0 465 0 60.00 0 0 9.75 0 62 0
December 20, 2024 0.13 0 0.20 0 123 0 62.00 0 0 11.65 0 1 0
December 20, 2024 0 0 0.13 0 3 0 64.00 0 0 13.60 0 0 0
December 20, 2024 0 2.95 0.11 0 83 0 65.00 0 0 14.55 0 0 0
December 20, 2024 0 0 0.09 0 5 0 66.00 0 0 15.55 0 0 0
December 20, 2024 0 0 0.08 0 11 0 68.00 0 0 17.50 0 0 0
January 17, 2025 0 0 31.00 0 5 0 20.00 0 0.95 0.16 0 251 0
January 17, 2025 0 0 21.10 0 45 0 30.00 0.05 1.80 0.07 0 604 0
January 17, 2025 0 0 16.20 0 16 0 35.00 0 2.25 0.12 0 3,398 0
January 17, 2025 0 0 12.30 0 0 0 39.00 0 0 0.24 0 0 0
January 17, 2025 0 0 11.35 0 3,152 0 40.00 0 0 0.35 0 3,435 0
January 17, 2025 0 0 10.45 0 0 0 41.00 0 0 0.43 0 0 0
January 17, 2025 0 0 9.50 0 0 0 42.00 0 0 0.51 0 0 0
January 17, 2025 0 0 8.50 0 0 0 43.00 0 0 0.62 0 0 0
January 17, 2025 0 0 7.75 0 0 0 44.00 0 0 0.75 0 0 0
January 17, 2025 0 0 6.90 0 1,068 0 45.00 0 0 0.92 0 5,616 0
January 17, 2025 0 0 6.00 0 0 0 46.00 0 0 1.11 0 7 0
January 17, 2025 0 0 5.25 0 0 0 47.00 0 0 1.38 0 27 0
January 17, 2025 0 0 4.50 0 120 0 48.00 0 0 1.67 0 110 0
January 17, 2025 0 0 3.80 0 20 0 49.00 0 0 2.01 0 14 0
January 17, 2025 0 0 3.20 0 5,528 0 50.00 0 0 2.43 0 2,334 0
January 17, 2025 0 0 2.69 0 245 0 51.00 0 0 2.90 0 163 0
January 17, 2025 0 0 2.18 0 309 0 52.00 0 0 3.50 0 37 0
January 17, 2025 1.00 0 1.79 0 178 0 53.00 0 9.00 4.10 0 46 0
January 17, 2025 0 0 1.46 0 403 0 54.00 0 0 4.75 0 655 0
January 17, 2025 0 3.50 1.20 0 535 0 55.00 0 0 5.50 0 176 0
January 17, 2025 0 0 0.97 0 3,038 0 56.00 0 0 6.30 0 20 0
January 17, 2025 0 0 0.80 0 538 0 57.00 0 0 7.10 0 10 0
January 17, 2025 0.44 0 0.65 0 121 0 58.00 0 0 8.00 0 44 0
January 17, 2025 0 0 0.52 0 193 0 59.00 0 0 8.90 0 0 0
January 17, 2025 0 0 0.45 0 753 0 60.00 0 0 9.85 0 294 0
January 17, 2025 0 0 0.31 0 16 0 62.00 0 0 11.70 0 0 0
January 17, 2025 0 0 0.21 0 7 0 64.00 0 0 13.60 0 0 0
January 17, 2025 0 0.70 0.15 0 0 0 66.00 0 0 15.55 0 0 0
January 17, 2025 0 0 0.11 0 0 0 68.00 0 0 17.55 0 0 0
January 17, 2025 0 0 0.08 0 40 0 70.00 0 0 19.50 0 0 0
January 17, 2025 0 0.20 0.15 0 1,015 0 80.00 0 0 30.65 0 10 0
February 21, 2025 0 0 12.40 0 0 0 39.00 0 0 0.41 0 0 0
February 21, 2025 0 0 11.50 0 120 0 40.00 0 0 0.48 0 0 0
February 21, 2025 0 0 10.50 0 0 0 41.00 0 0 0.58 0 0 0
February 21, 2025 0 0 9.70 0 0 0 42.00 0 0 0.69 0 5 0
February 21, 2025 0 0 8.80 0 0 0 43.00 0 0 0.80 0 0 0
February 21, 2025 0 0 8.00 0 0 0 44.00 0 0 0.99 0 5 0
February 21, 2025 0 0 7.25 0 32 0 45.00 0 0 1.18 0 0 0
February 21, 2025 0 0 6.35 0 0 0 46.00 0 0 1.43 0 15 0
February 21, 2025 0 0 5.60 0 20 0 47.00 0 0 1.68 0 0 0
February 21, 2025 0 0 4.90 0 20 0 48.00 0 0 2.03 0 10 0
February 21, 2025 0 0 4.25 0 10 0 49.00 0 0 2.39 0 0 0
February 21, 2025 0 0 3.70 0 56 0 50.00 0 0 2.82 0 22 0
February 21, 2025 0 0 2.71 0 55 0 52.00 0 0 3.80 0 25 0
February 21, 2025 0 0 1.90 0 44 0 54.00 0 0 5.10 0 0 0
February 21, 2025 0 0 1.33 0 95 0 56.00 0 0 6.55 0 0 0
February 21, 2025 0 0 0.95 0 52 0 58.00 0 0 8.15 0 0 0
February 21, 2025 0 0 0.67 0 0 0 60.00 0 0 9.95 0 0 0
February 21, 2025 0 0 0.49 0 0 0 62.00 0 0 11.80 0 0 0
February 21, 2025 0 0.65 0.35 0 0 0 64.00 0 0 13.70 0 0 0
February 21, 2025 0 0 0.25 0 0 0 66.00 0 0 15.60 0 0 0
February 21, 2025 0 0 0.19 0 0 0 68.00 0 0 17.60 0 0 0
March 21, 2025 0 0 11.55 0 144 0 40.00 0 0 0.64 0 80 0
March 21, 2025 0 0 0 0 0 0 41.00 0 0 0 0 0 0
March 21, 2025 0 0 9.75 0 7 0 42.00 0 0 0.88 0 47 0
March 21, 2025 0 0 0 0 0 0 43.00 0 0 0 0 0 0
March 21, 2025 0 0 8.10 0 20 0 44.00 0 0 1.23 0 29 0
March 21, 2025 0 0 0 0 0 0 45.00 0 0 0 0 0 0
March 21, 2025 0 0 6.45 0 92 0 46.00 0 6.00 1.72 0 4 0
March 21, 2025 0 0 0 0 0 0 47.00 0 0 0 0 0 0
March 21, 2025 0 0 5.05 0 63 0 48.00 0 0 2.39 0 25 0
March 21, 2025 0 0 0 0 0 0 49.00 0 0 0 0 0 0
March 21, 2025 0 0 3.90 0 352 0 50.00 0 0 3.20 0 198 0
March 21, 2025 0 0 0 0 0 0 52.00 0 0 0 0 0 0
March 21, 2025 0 0 0 0 0 0 54.00 0 0 0 0 0 0
March 21, 2025 0 2.00 1.80 0 439 0 55.00 0 0 6.20 0 288 0
March 21, 2025 0 0 0 0 0 0 56.00 0 0 0 0 0 0
March 21, 2025 0 0 0 0 0 0 58.00 0 0 0 0 0 0
March 21, 2025 0 0 0.80 0 216 0 60.00 0 0 10.20 0 40 0
March 21, 2025 0 0 0.38 0 78 0 65.00 0 0 14.80 0 14 0
June 20, 2025 0 0 11.80 0 0 0 40.00 0 0 1.02 0 0 0
June 20, 2025 0 0 10.10 0 0 0 42.00 0 0 1.37 0 5 0
June 20, 2025 0 0 8.50 0 10 0 44.00 0 0 1.82 0 43 0
June 20, 2025 0 0 7.00 0 15 0 46.00 0 0 2.41 0 34 0
June 20, 2025 0 0 5.65 0 41 0 48.00 0 0 3.15 0 10 0
June 20, 2025 0 0 4.55 0 209 0 50.00 0 0 4.00 0 67 0
June 20, 2025 0 0 2.48 0 213 0 55.00 0 0 6.90 0 185 0
June 20, 2025 0 0 1.30 0 134 0 60.00 0 0 10.70 0 68 0
June 20, 2025 0 0 0.69 0 157 0 65.00 0 0 15.05 0 42 0
September 19, 2025 0 0 0 0 0 0 44.00 0 0 0 0 0 0
September 19, 2025 0 0 0 0 0 0 46.00 0 0 0 0 0 0
September 19, 2025 0 0 0 0 0 0 48.00 0 0 0 0 0 0
September 19, 2025 0 0 0 0 0 0 50.00 0 0 0 0 0 0
September 19, 2025 0 0 0 0 0 0 55.00 0 0 0 0 0 0
September 19, 2025 0 0 0 0 0 0 60.00 0 0 0 0 0 0
January 16, 2026 0 0 31.15 0 0 0 20.00 0.02 0 0.10 0 5 0
January 16, 2026 0 0 26.20 0 0 0 25.00 0 1.25 0.29 0 132 0
January 16, 2026 0 0 21.30 0 18 0 30.00 0 2.40 0.62 0 1,430 0
January 16, 2026 0 0 16.55 0 53 0 35.00 0 3.40 1.13 0 2,080 0
January 16, 2026 0 0 12.30 0 803 0 40.00 0 10.55 1.99 0 620 0
January 16, 2026 0 21.10 8.70 0 210 0 45.00 0 0 3.45 0 1,899 0
January 16, 2026 0 0 5.85 0 985 0 50.00 0 0 5.55 0 2,232 0
January 16, 2026 0.80 2.50 2.30 0 608 0 60.00 0 0 11.85 0 22 0
January 16, 2026 0 2.10 1.00 0 186 0 70.00 0 0 20.20 0 0 0
January 16, 2026 0 1.00 0.51 0 50 0 80.00 0 0 29.60 0 0 0
January 15, 2027 11.35 13.40 13.15 0 14 0 40.00 0 8.00 3.80 0 76 0
January 15, 2027 0 0 9.80 0 5 0 45.00 0 0 5.60 0 0 0
January 15, 2027 0 0 7.60 0 31 0 50.00 0 8.15 7.85 0 10 0
January 15, 2027 0 0 2.90 0 1 0 60.00 0 0 13.95 0 55 0
January 15, 2027 1.30 0 1.90 0 8 0 70.00 0 0 21.85 0 0 0
January 15, 2027 0 0 1.10 0 10 0 80.00 0 0 30.10 0 0 0