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: February 28, 2024 at 1:46 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 21.21%
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: 61,317
Volume: 0
Open interest: 37,836
Volume: 0
March 1, 2024 (Weekly) 0 0 5.30 0 0 0 40.50 0 0 0.03 0 0 0
March 1, 2024 (Weekly) 0 0 4.80 0 0 0 41.00 0 0 0.04 0 5 0
March 1, 2024 (Weekly) 0 0 4.30 0 0 0 41.50 0 0 0.04 0 30 0
March 1, 2024 (Weekly) 0 0 3.80 0 15 0 42.00 0 0 0.04 0 22 0
March 1, 2024 (Weekly) 0 0 3.30 0 25 0 42.50 0 0 0.04 0 16 0
March 1, 2024 (Weekly) 0 0 2.85 0 10 0 43.00 0 0 0.05 0 16 0
March 1, 2024 (Weekly) 0 0 2.19 0 0 0 43.50 0 0 0.05 0 40 0
March 1, 2024 (Weekly) 0.75 0 1.67 0 46 0 44.00 0 0 0.10 0 73 0
March 1, 2024 (Weekly) 0 0 1.19 0 19 0 44.50 0 0 0.19 0 41 0
March 1, 2024 (Weekly) 0 0 0.79 0 150 0 45.00 0 0 0.37 0 38 0
March 1, 2024 (Weekly) 0 0 0.33 0 38 0 45.50 0 0 0.70 0 96 0
March 1, 2024 (Weekly) 0 0.90 0.14 0 389 0 46.00 0 0 1.12 0 108 0
March 1, 2024 (Weekly) 0 0 0.06 0 118 0 46.50 0 0 1.62 0 20 0
March 1, 2024 (Weekly) 0 0 0.05 0 26 0 47.00 0 0 2.11 0 0 0
March 1, 2024 (Weekly) 0 0 0.49 0 0 0 47.50 0 0 2.86 0 0 0
March 1, 2024 (Weekly) 0 0 0.49 0 0 0 48.00 0 0 3.35 0 0 0
March 8, 2024 (Weekly) 0 0 5.10 0 0 0 40.50 0 0 0.04 0 0 0
March 8, 2024 (Weekly) 0 0 4.60 0 0 0 41.00 0 0 0.04 0 5 0
March 8, 2024 (Weekly) 0 0 4.10 0 0 0 41.50 0 0 0.05 0 0 0
March 8, 2024 (Weekly) 0 0 3.55 0 2 0 42.00 0 0 0.06 0 12 0
March 8, 2024 (Weekly) 0 0 3.05 0 0 0 42.50 0 0 0.07 0 25 0
March 8, 2024 (Weekly) 0 0 2.69 0 0 0 43.00 0 0 0.10 0 53 0
March 8, 2024 (Weekly) 0 0 2.09 0 20 0 43.50 0 0 0.16 0 21 0
March 8, 2024 (Weekly) 0 0 1.61 0 20 0 44.00 0 0 0.25 0 23 0
March 8, 2024 (Weekly) 0 0 1.19 0 3 0 44.50 0 0 0.39 0 52 0
March 8, 2024 (Weekly) 0.30 0 0.72 0 284 0 45.00 0 0 0.58 0 20 0
March 8, 2024 (Weekly) 0 0 0.43 0 2,919 0 45.50 0 0 0.86 0 30 0
March 8, 2024 (Weekly) 0 0.55 0.25 0 70 0 46.00 0 0 1.25 0 10 0
March 8, 2024 (Weekly) 0 0 0.15 0 49 0 46.50 0 0 1.65 0 0 0
March 8, 2024 (Weekly) 0 0 0.09 0 35 0 47.00 0 0 2.15 0 0 0
March 8, 2024 (Weekly) 0 0 0.49 0 0 0 47.50 0 0 2.89 0 0 0
March 8, 2024 (Weekly) 0 0 0.49 0 0 0 48.00 0 0 3.35 0 0 0
March 22, 2024 (Weekly) 0 0 2.64 0 2 0 43.00 0 0 0.27 0 5 0
March 22, 2024 (Weekly) 0 0 2.20 0 0 0 43.50 0 0 0.37 0 0 0
March 22, 2024 (Weekly) 0 0 1.71 0 0 0 44.00 0 0 0.49 0 14 0
March 22, 2024 (Weekly) 0 0 1.32 0 0 0 44.50 0 0 0.66 0 10 0
March 22, 2024 (Weekly) 0 0 1.01 0 14 0 45.00 0 0 0.86 0 15 0
March 22, 2024 (Weekly) 0 0 0.76 0 210 0 45.50 0 0 1.12 0 0 0
March 22, 2024 (Weekly) 0 0 0.56 0 82 0 46.00 0 0 1.43 0 0 0
March 22, 2024 (Weekly) 0 0 0.40 0 11 0 46.50 0 0 1.80 0 0 0
March 22, 2024 (Weekly) 0 0.50 0.30 0 90 0 47.00 0 0 2.20 0 0 0
March 22, 2024 (Weekly) 0 0 0.21 0 0 0 47.50 0 0 2.93 0 0 0
March 22, 2024 (Weekly) 0 0 0.13 0 0 0 48.00 0 0 3.40 0 0 0
March 15, 2024 0 0 13.60 0 0 0 32.00 0 0 0.04 0 134 0
March 15, 2024 0 0 12.60 0 0 0 33.00 0 0 0.04 0 20 0
March 15, 2024 0 0 11.60 0 16 0 34.00 0 0 0.03 0 102 0
March 15, 2024 0 0 10.60 0 25 0 35.00 0 0 0.04 0 94 0
March 15, 2024 0 0 9.60 0 61 0 36.00 0 0 0.04 0 269 0
March 15, 2024 0 0 8.60 0 0 0 37.00 0 0 0.04 0 138 0
March 15, 2024 0 0 7.60 0 834 0 38.00 0 0 0.04 0 956 0
March 15, 2024 0 0 6.60 0 26 0 39.00 0 0 0.04 0 54 0
March 15, 2024 0 0 5.60 0 105 0 40.00 0 0 0.05 0 268 0
March 15, 2024 0 0 4.60 0 168 0 41.00 0 0 0.07 0 350 0
March 15, 2024 0 0 3.60 0 206 0 42.00 0 0 0.10 0 356 0
March 15, 2024 0 3.70 2.59 0 1,301 0 43.00 0 0 0.19 0 288 0
March 15, 2024 0.20 2.12 1.67 0 639 0 44.00 0.35 0 0.38 0 574 0
March 15, 2024 0.25 1.30 0.86 0 3,875 0 45.00 0.20 0 0.74 0 207 0
March 15, 2024 0 1.25 0.41 0 6,861 0 46.00 0.10 0 1.34 0 178 0
March 15, 2024 0 0 0.18 0 600 0 47.00 0 0 2.15 0 140 0
March 15, 2024 0 0.15 0.09 0 3,281 0 48.00 0 0 3.15 0 204 0
March 15, 2024 0 0.10 0.07 0 460 0 49.00 0 0 4.10 0 119 0
March 15, 2024 0 0.90 0.06 0 338 0 50.00 0 0 5.10 0 64 0
March 15, 2024 0 0 0.04 0 198 0 52.00 0 0 7.10 0 230 0
March 15, 2024 0 0 0.04 0 47 0 54.00 0 0 9.05 0 220 0
March 15, 2024 0 0 0.04 0 77 0 55.00 0 0 10.05 0 60 0
March 15, 2024 0 0 0.04 0 42 0 56.00 0 0 11.05 0 80 0
April 19, 2024 0 0 13.60 0 0 0 32.00 0 0 0.03 0 23 0
April 19, 2024 0 0 12.60 0 0 0 33.00 0 0 0.04 0 5 0
April 19, 2024 0 0 11.60 0 18 0 34.00 0 0 0.04 0 23 0
April 19, 2024 0 0 10.60 0 0 0 35.00 0 0 0.04 0 64 0
April 19, 2024 0 0 9.60 0 0 0 36.00 0 0 0.05 0 30 0
April 19, 2024 0 0 8.60 0 0 0 37.00 0 0 0.07 0 156 0
April 19, 2024 0 0 7.65 0 142 0 38.00 0 0 0.08 0 52 0
April 19, 2024 0 0 6.60 0 17 0 39.00 0 0 0.11 0 124 0
April 19, 2024 0 0 5.65 0 30 0 40.00 0 0.14 0.14 0 118 0
April 19, 2024 0 0 4.65 0 16 0 41.00 0 1.60 0.23 0 157 0
April 19, 2024 0 0 3.70 0 180 0 42.00 0 0 0.35 0 165 0
April 19, 2024 0.05 0 2.87 0 77 0 43.00 0 1.60 0.54 0 138 0
April 19, 2024 0 3.90 2.12 0 217 0 44.00 0 0 0.81 0 209 0
April 19, 2024 0.70 2.61 1.50 0 534 0 45.00 0 0 1.20 0 150 0
April 19, 2024 0.71 0 1.01 0 830 0 46.00 0 0 1.74 0 88 0
April 19, 2024 0 0.95 0.65 0 446 0 47.00 0 0 2.41 0 177 0
April 19, 2024 0 1.40 0.40 0 567 0 48.00 0 0 3.20 0 124 0
April 19, 2024 0 0.45 0.24 0 153 0 49.00 0 0 4.10 0 172 0
April 19, 2024 0 0 0.15 0 176 0 50.00 0 0 5.10 0 152 0
April 19, 2024 0 1.50 0.08 0 59 0 52.00 0 0 7.10 0 166 0
April 19, 2024 0 0 0.06 0 61 0 54.00 0 0 9.05 0 120 0
April 19, 2024 0 0 0.05 0 30 0 56.00 0 0 11.05 0 90 0
May 17, 2024 0 0 13.65 0 0 0 32.00 0 0 0.05 0 46 0
May 17, 2024 0 0 12.65 0 0 0 33.00 0 0 0.06 0 20 0
May 17, 2024 0 0 11.65 0 0 0 34.00 0 0 0.07 0 38 0
May 17, 2024 0 0 10.60 0 0 0 35.00 0 0.15 0.08 0 11 0
May 17, 2024 0 0 9.65 0 0 0 36.00 0 0 0.10 0 10 0
May 17, 2024 0 0 8.65 0 0 0 37.00 0 0 0.13 0 27 0
May 17, 2024 0 0 7.65 0 0 0 38.00 0 0 0.17 0 39 0
May 17, 2024 0 0 6.75 0 21 0 39.00 0 0 0.23 0 13 0
May 17, 2024 0 0 5.85 0 39 0 40.00 0 0 0.32 0 115 0
May 17, 2024 0 0 4.95 0 23 0 41.00 0 2.00 0.45 0 33 0
May 17, 2024 0 0 4.10 0 165 0 42.00 0 0 0.62 0 54 0
May 17, 2024 0 0 3.35 0 140 0 43.00 0 0 0.85 0 38 0
May 17, 2024 0 0 2.64 0 147 0 44.00 0 0 1.16 0 34 0
May 17, 2024 0.38 0 2.03 0 362 0 45.00 0 0 1.56 0 76 0
May 17, 2024 0 1.90 1.51 0 3,205 0 46.00 0 0 2.07 0 35 0
May 17, 2024 0 0 1.09 0 457 0 47.00 0 0 2.68 0 28 0
May 17, 2024 0 1.10 0.76 0 409 0 48.00 0 0 3.40 0 37 0
May 17, 2024 0 0.70 0.53 0 307 0 49.00 0 0 4.25 0 0 0
May 17, 2024 0 0 0.36 0 225 0 50.00 0 0 5.15 0 10 0
May 17, 2024 0 0 0.16 0 109 0 52.00 0 0 7.15 0 30 0
May 17, 2024 0 0 0.09 0 72 0 54.00 0 0 9.15 0 110 0
May 17, 2024 0 0 0.06 0 32 0 56.00 0 0 11.15 0 130 0
June 21, 2024 0 0 13.70 0 29 0 32.00 0 0 0.08 0 113 0
June 21, 2024 0 0 12.70 0 0 0 33.00 0 0 0.09 0 50 0
June 21, 2024 0 0 11.70 0 24 0 34.00 0 0 0.12 0 50 0
June 21, 2024 0 0 10.70 0 0 0 35.00 0 0 0.15 0 34 0
June 21, 2024 0 0 9.75 0 31 0 36.00 0 0 0.20 0 242 0
June 21, 2024 0 0 8.80 0 0 0 37.00 0 0 0.25 0 13 0
June 21, 2024 0 0 7.90 0 2,119 0 38.00 0 0 0.33 0 2,147 0
June 21, 2024 0 0 7.00 0 10 0 39.00 0 0 0.43 0 53 0
June 21, 2024 0 0 6.10 0 79 0 40.00 0 0 0.56 0 57 0
June 21, 2024 0 0 5.25 0 10 0 41.00 0 0 0.74 0 32 0
June 21, 2024 0 0 4.35 0 117 0 42.00 0 0 0.97 0 171 0
June 21, 2024 0 0 3.60 0 109 0 43.00 0 0 1.27 0 101 0
June 21, 2024 0 0 2.90 0 355 0 44.00 0 0 1.62 0 225 0
June 21, 2024 0 3.70 2.32 0 287 0 45.00 0 0 2.06 0 90 0
June 21, 2024 0.80 0 1.81 0 383 0 46.00 0 0 2.58 0 96 0
June 21, 2024 0 0 1.39 0 205 0 47.00 0 0 3.20 0 71 0
June 21, 2024 0 1.50 1.04 0 580 0 48.00 0 0 3.90 0 62 0
June 21, 2024 0 1.00 0.77 0 54 0 49.00 0 0 4.60 0 0 0
June 21, 2024 0 1.00 0.56 0 269 0 50.00 0 0 5.40 0 30 0
June 21, 2024 0 0 0.27 0 260 0 52.00 0 0 7.30 0 0 0
June 21, 2024 0 0 0.15 0 75 0 54.00 0 0 9.20 0 0 0
June 21, 2024 0 0 0.12 0 96 0 55.00 0 0 10.20 0 130 0
July 19, 2024 0 0 12.70 0 0 0 33.00 0 0 0.13 0 17 0
July 19, 2024 0 0 11.70 0 0 0 34.00 0 0 0.17 0 5 0
July 19, 2024 0 0 10.75 0 0 0 35.00 0 0 0.22 0 145 0
July 19, 2024 0 0 9.80 0 0 0 36.00 0 0 0.27 0 8 0
July 19, 2024 0 0 8.90 0 0 0 37.00 0 0 0.34 0 1 0
July 19, 2024 0 0 8.00 0 10 0 38.00 0 2.25 0.44 0 31 0
July 19, 2024 0 0 7.10 0 0 0 39.00 0 0 0.56 0 39 0
July 19, 2024 0 0 6.25 0 0 0 40.00 0 0 0.71 0 157 0
July 19, 2024 0 0 5.30 0 0 0 41.00 0 0 0.91 0 21 0
July 19, 2024 0 0 4.55 0 29 0 42.00 0 0 1.15 0 76 0
July 19, 2024 0 0 3.80 0 5 0 43.00 0 0 1.46 0 86 0
July 19, 2024 0 0 3.15 0 33 0 44.00 0 0 1.82 0 40 0
July 19, 2024 0 0 2.57 0 54 0 45.00 0 0 2.26 0 15 0
July 19, 2024 0 0 2.07 0 60 0 46.00 0 0 2.77 0 30 0
July 19, 2024 0 0 1.63 0 28 0 47.00 0 0 3.35 0 20 0
July 19, 2024 0 0 1.28 0 144 0 48.00 0 0 4.00 0 26 0
July 19, 2024 0 0 0.99 0 149 0 49.00 0 0 4.75 0 0 0
July 19, 2024 0 1.20 0.76 0 39 0 50.00 0 0 5.50 0 0 0
July 19, 2024 0 2.60 0.41 0 14 0 52.00 0 0 7.35 0 0 0
July 19, 2024 0 0 0.23 0 193 0 54.00 0 0 9.25 0 0 0
August 16, 2024 0 0 11.80 0 0 0 34.00 0 0 0.23 0 47 0
August 16, 2024 0 0 10.85 0 0 0 35.00 0 0 0.28 0 25 0
August 16, 2024 0 0 9.90 0 0 0 36.00 0 0 0.35 0 5 0
August 16, 2024 0 0 9.00 0 0 0 37.00 0 0 0.45 0 0 0
August 16, 2024 0 0 8.10 0 0 0 38.00 0 0.65 0.55 0 0 0
August 16, 2024 0 0 7.25 0 0 0 39.00 0 0 0.70 0 0 0
August 16, 2024 0 0 6.35 0 1 0 40.00 0 0 0.87 0 0 0
August 16, 2024 0 0 5.55 0 0 0 41.00 0 0 1.05 0 5 0
August 16, 2024 0 0 4.80 0 5 0 42.00 0 0 1.35 0 5 0
August 16, 2024 0 0 4.15 0 14 0 43.00 0 0 1.67 0 20 0
August 16, 2024 0 0 3.50 0 10 0 44.00 0 0 2.04 0 5 0
August 16, 2024 0 0 2.91 0 10 0 45.00 0 0 2.49 0 15 0
August 16, 2024 0 0 2.41 0 7 0 46.00 0 0 3.00 0 0 0
August 16, 2024 0 0 1.98 0 10 0 47.00 0 0 3.60 0 10 0
August 16, 2024 0 0 1.60 0 0 0 48.00 0 0 4.25 0 10 0
August 16, 2024 0 0 1.28 0 14 0 49.00 0 0 4.95 0 0 0
August 16, 2024 0 2.00 1.02 0 10 0 50.00 0 0 5.70 0 0 0
August 16, 2024 0 0 0.62 0 5 0 52.00 0 0 7.35 0 0 0
August 16, 2024 0 1.00 0.38 0 31 0 54.00 0 0 9.30 0 0 0
September 20, 2024 0 0 11.80 0 0 0 34.00 0 0 0.33 0 133 0
September 20, 2024 0 0 10.00 0 0 0 36.00 0 0 0.48 0 55 0
September 20, 2024 0 0 8.25 0 17 0 38.00 0 0 0.73 0 143 0
September 20, 2024 0 0 6.50 0 89 0 40.00 0 0 1.12 0 161 0
September 20, 2024 0 0 5.00 0 159 0 42.00 0 0 1.66 0 66 0
September 20, 2024 0 0 3.70 0 769 0 44.00 0 0 2.39 0 729 0
September 20, 2024 0 0 2.65 0 146 0 46.00 0 0 3.35 0 73 0
September 20, 2024 0 0 1.82 0 285 0 48.00 0 0 4.55 0 78 0
September 20, 2024 0.75 0 1.22 0 269 0 50.00 0 0 5.95 0 45 0
September 20, 2024 0 0 0.39 0 83 0 55.00 0 0 10.30 0 88 0
December 20, 2024 0 0 11.95 0 35 0 34.00 0 0.70 0.59 0 303 0
December 20, 2024 0 0 10.20 0 0 0 36.00 0 2.00 0.85 0 30 0
December 20, 2024 0 0 8.50 0 0 0 38.00 0.50 0 1.22 0 32 0
December 20, 2024 0 0 6.95 0 10 0 40.00 0 0 1.68 0 55 0
December 20, 2024 0 0 5.55 0 110 0 42.00 0 0 2.28 0 53 0
December 20, 2024 0 0 4.35 0 267 0 44.00 0 0 3.10 0 67 0
December 20, 2024 0 0 3.35 0 273 0 46.00 0 0 4.05 0 55 0
December 20, 2024 0 0 2.50 0 371 0 48.00 0 0 5.20 0 0 0
December 20, 2024 0 2.00 1.84 0 240 0 50.00 0 0 6.50 0 0 0
December 20, 2024 0 0.85 0.79 0 105 0 55.00 0 0 10.50 0 0 0
January 17, 2025 0 0 25.60 0 0 0 20.00 0 0.95 0.07 0 251 0
January 17, 2025 0 0 15.65 0 345 0 30.00 0 0.50 0.43 0 701 0
January 17, 2025 0 0 11.10 0 189 0 35.00 0 1.05 0.86 0 3,361 0
January 17, 2025 0 7.55 7.05 0 5,910 0 40.00 0 0 1.83 0 5,151 0
January 17, 2025 1.89 5.25 4.00 0 1,130 0 45.00 0 0 3.75 0 5,723 0
January 17, 2025 0.50 2.25 2.01 0 5,729 0 50.00 0 0 6.70 0 2,093 0
January 17, 2025 0 0 1.75 0 161 0 51.00 0 0 7.40 0 10 0
January 17, 2025 0 0 1.51 0 88 0 52.00 0 0 8.20 0 0 0
January 17, 2025 0 0 1.29 0 316 0 53.00 0 0 8.95 0 0 0
January 17, 2025 0 0 1.11 0 162 0 54.00 0 0 9.75 0 0 0
January 17, 2025 0 0 0.95 0 60 0 55.00 0 0 10.60 0 0 0
January 17, 2025 0 0 0.82 0 878 0 56.00 0 0 11.50 0 0 0
January 17, 2025 0 0 0.69 0 301 0 57.00 0 0 12.50 0 0 0
January 17, 2025 0 0 0.59 0 162 0 58.00 0 0 13.40 0 0 0
January 17, 2025 0 0 0.52 0 0 0 59.00 0 0 14.30 0 0 0
January 17, 2025 0 0.50 0.45 0 494 0 60.00 0 0 15.25 0 294 0
January 17, 2025 0 1.00 0.07 0 1,085 0 80.00 0 0 35.10 0 10 0
January 16, 2026 0 0 25.90 0 2 0 20.00 0 0.43 0.36 0 0 0
January 16, 2026 0 0 20.90 0 1 0 25.00 0 1.09 0.69 0 132 0
January 16, 2026 0 0 16.20 0 79 0 30.00 0.50 2.40 1.19 0 1,424 0
January 16, 2026 0 0 11.95 0 41 0 35.00 1.00 2.80 2.10 0 97 0
January 16, 2026 0 0 8.50 0 560 0 40.00 0 4.10 3.75 0 552 0
January 16, 2026 4.40 0 5.95 0 221 0 45.00 0 0 5.95 0 1,867 0
January 16, 2026 0 0 3.95 0 928 0 50.00 0 0 8.75 0 31 0
January 16, 2026 1.20 4.20 1.60 0 207 0 60.00 0 0 16.20 0 0 0