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: March 19, 2024 at 2:51 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 19.63%
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: 64,423
Volume: 0
Open interest: 39,336
Volume: 0
March 22, 2024 (Weekly) 0 0 6.40 0 0 0 43.00 0 0 0.03 0 5 0
March 22, 2024 (Weekly) 0 0 5.90 0 0 0 43.50 0 0 0.03 0 0 0
March 22, 2024 (Weekly) 0 0 5.30 0 0 0 44.00 0 0 0.04 0 10 0
March 22, 2024 (Weekly) 0 0 4.80 0 0 0 44.50 0 0 0.04 0 10 0
March 22, 2024 (Weekly) 0 0 4.30 0 64 0 45.00 0 0 0.04 0 67 0
March 22, 2024 (Weekly) 0 0 3.80 0 210 0 45.50 0 0 0.04 0 40 0
March 22, 2024 (Weekly) 0 0 3.30 0 92 0 46.00 0 0 0.04 0 60 0
March 22, 2024 (Weekly) 0 0 2.83 0 46 0 46.50 0 0 0.05 0 12 0
March 22, 2024 (Weekly) 0.90 0 2.30 0 318 0 47.00 0 0 0.06 0 15 0
March 22, 2024 (Weekly) 0 0 1.82 0 107 0 47.50 0 0 0.08 0 0 0
March 22, 2024 (Weekly) 0 0 1.36 0 3,462 0 48.00 0 0 0.11 0 90 0
March 22, 2024 (Weekly) 0 0 0.94 0 96 0 48.50 0 0 0.19 0 16 0
March 22, 2024 (Weekly) 0 0 0.56 0 175 0 49.00 0 0.50 0.36 0 35 0
March 22, 2024 (Weekly) 0 0 0.32 0 18 0 49.50 0 0 0.60 0 0 0
March 22, 2024 (Weekly) 0 0 0.15 0 25 0 50.00 0 0 0.96 0 0 0
March 22, 2024 (Weekly) 0 0 0.24 0 0 0 51.00 0 0 1.93 0 0 0
March 22, 2024 (Weekly) 0 0 0.24 0 0 0 52.00 0 0 2.93 0 0 0
March 28, 2024 (Weekly) 0 5.90 5.30 0 1 0 44.00 0 0 0.04 0 5 0
March 28, 2024 (Weekly) 0 0 4.95 0 0 0 44.50 0 0 0.04 0 5 0
March 28, 2024 (Weekly) 0 0 4.35 0 2 0 45.00 0 0 0.03 0 5 0
March 28, 2024 (Weekly) 0 0 3.85 0 0 0 45.50 0 0 0.06 0 3 0
March 28, 2024 (Weekly) 0 0 3.35 0 0 0 46.00 0 0 0.07 0 5 0
March 28, 2024 (Weekly) 0 0 2.87 0 2 0 46.50 0 0 0.09 0 21 0
March 28, 2024 (Weekly) 0 0 2.40 0 142 0 47.00 0 0.26 0.11 0 41 0
March 28, 2024 (Weekly) 0 0 1.94 0 12 0 47.50 0 0 0.16 0 176 0
March 28, 2024 (Weekly) 0 0 1.53 0 69 0 48.00 0 0 0.24 0 46 0
March 28, 2024 (Weekly) 0 1.11 1.11 0 9 0 48.50 0 0 0.35 0 0 0
March 28, 2024 (Weekly) 0 0 0.78 0 62 0 49.00 0 0 0.53 0 0 0
March 28, 2024 (Weekly) 0 0 0.51 0 16 0 49.50 0 0 0.77 0 30 0
March 28, 2024 (Weekly) 0 0 0.31 0 1 0 50.00 0 0 1.09 0 0 0
March 28, 2024 (Weekly) 0 0 0.11 0 10 0 51.00 0 0 1.92 0 0 0
March 28, 2024 (Weekly) 0 0 0.24 0 0 0 52.00 0 0 3.15 0 0 0
April 5, 2024 (Weekly) 0 0 5.00 0 0 0 44.50 0 0 0.08 0 0 0
April 5, 2024 (Weekly) 0 0 4.45 0 0 0 45.00 0 0 0.09 0 14 0
April 5, 2024 (Weekly) 0 0 3.95 0 0 0 45.50 0 0 0.09 0 30 0
April 5, 2024 (Weekly) 0 0 3.50 0 0 0 46.00 0 0 0.12 0 3 0
April 5, 2024 (Weekly) 0 0 2.99 0 4 0 46.50 0 0 0.16 0 0 0
April 5, 2024 (Weekly) 0 0 2.53 0 0 0 47.00 0 0 0.21 0 40 0
April 5, 2024 (Weekly) 0 0 2.13 0 0 0 47.50 0 0 0.27 0 11 0
April 5, 2024 (Weekly) 0 0 1.70 0 2 0 48.00 0 0 0.37 0 8 0
April 5, 2024 (Weekly) 0 0 1.32 0 0 0 48.50 0 0 0.53 0 1 0
April 5, 2024 (Weekly) 0 0 1.00 0 7 0 49.00 0 0 0.70 0 0 0
April 5, 2024 (Weekly) 0 0 0.73 0 0 0 49.50 0 0 0.95 0 0 0
April 5, 2024 (Weekly) 0 0 0.52 0 15 0 50.00 0 0 1.23 0 0 0
April 5, 2024 (Weekly) 0 0 0.23 0 20 0 51.00 0 0 2.02 0 0 0
April 5, 2024 (Weekly) 0 0 0.10 0 0 0 52.00 0 0 3.15 0 0 0
April 19, 2024 0 0 17.40 0 0 0 32.00 0 0 0.03 0 23 0
April 19, 2024 0 0 16.40 0 0 0 33.00 0 0 0.03 0 5 0
April 19, 2024 0 0 15.40 0 0 0 34.00 0 0 0.04 0 23 0
April 19, 2024 0 0 14.40 0 0 0 35.00 0 0 0.03 0 64 0
April 19, 2024 0 0 13.40 0 0 0 36.00 0 0 0.04 0 30 0
April 19, 2024 0 0 12.45 0 0 0 37.00 0 0 0.03 0 156 0
April 19, 2024 0 0 11.45 0 0 0 38.00 0 0 0.03 0 52 0
April 19, 2024 0 0 10.45 0 0 0 39.00 0 0 0.04 0 124 0
April 19, 2024 0 0 9.45 0 21 0 40.00 0 0.54 0.05 0 98 0
April 19, 2024 0 0 8.50 0 0 0 41.00 0 0 0.05 0 157 0
April 19, 2024 0 0 7.50 0 12 0 42.00 0 0 0.07 0 209 0
April 19, 2024 0 0 6.50 0 77 0 43.00 0 1.60 0.08 0 162 0
April 19, 2024 0.20 0 5.55 0 179 0 44.00 0 0 0.12 0 233 0
April 19, 2024 0.70 0 4.60 0 556 0 45.00 0 0 0.15 0 212 0
April 19, 2024 0.20 5.00 3.65 0 1,608 0 46.00 0 0 0.23 0 1,113 0
April 19, 2024 0 0 2.80 0 4,148 0 47.00 0 0 0.37 0 402 0
April 19, 2024 0 0 2.01 0 1,639 0 48.00 0 0 0.61 0 305 0
April 19, 2024 0 1.45 1.37 0 3,487 0 49.00 0 0 0.97 0 298 0
April 19, 2024 0 0.85 0.85 0 4,952 0 50.00 0 0 1.47 0 3,143 0
April 19, 2024 0 0.85 0.50 0 2,609 0 51.00 0 0 2.20 0 10 0
April 19, 2024 0 0 0.27 0 105 0 52.00 0 0 2.98 0 126 0
April 19, 2024 0 0.10 0.09 0 140 0 54.00 0 0 4.95 0 120 0
April 19, 2024 0 0 0.06 0 30 0 56.00 0 0 6.95 0 80 0
April 19, 2024 0 0 0.05 0 0 0 58.00 0 0 8.95 0 0 0
April 19, 2024 0 0 0 0 0 0 60.00 0 0 0 0 0 0
May 17, 2024 0 0 17.55 0 0 0 32.00 0 0 0.04 0 46 0
May 17, 2024 0 0 16.55 0 0 0 33.00 0 0 0.05 0 20 0
May 17, 2024 0 0 15.55 0 0 0 34.00 0 0 0.05 0 38 0
May 17, 2024 0 0 14.60 0 0 0 35.00 0 0 0.05 0 18 0
May 17, 2024 0 0 13.60 0 0 0 36.00 0 0 0.06 0 21 0
May 17, 2024 0 0 12.65 0 0 0 37.00 0 0 0.06 0 32 0
May 17, 2024 0 0 11.65 0 0 0 38.00 0 0 0.08 0 39 0
May 17, 2024 0 0 10.65 0 21 0 39.00 0 0 0.09 0 13 0
May 17, 2024 0 0 9.70 0 39 0 40.00 0 0 0.13 0 115 0
May 17, 2024 0 0 8.75 0 23 0 41.00 0 0 0.16 0 32 0
May 17, 2024 0 0 7.80 0 165 0 42.00 0 0 0.19 0 32 0
May 17, 2024 0 0 6.85 0 140 0 43.00 0 1.60 0.25 0 17 0
May 17, 2024 0 0 5.90 0 147 0 44.00 0 0 0.32 0 47 0
May 17, 2024 0.38 0 5.00 0 316 0 45.00 0 0 0.43 0 61 0
May 17, 2024 0 0 4.20 0 3,213 0 46.00 0 0 0.60 0 79 0
May 17, 2024 0 0 3.40 0 602 0 47.00 0 0 0.83 0 284 0
May 17, 2024 0 0 2.70 0 830 0 48.00 0 0 1.14 0 342 0
May 17, 2024 0 0 2.09 0 582 0 49.00 0 0 1.53 0 60 0
May 17, 2024 0 0 1.54 0 3,563 0 50.00 0 0 2.03 0 60 0
May 17, 2024 0 1.10 0.81 0 353 0 52.00 0 0 3.30 0 30 0
May 17, 2024 0 0 0.38 0 86 0 54.00 0 0 5.00 0 110 0
May 17, 2024 0 0 0.20 0 32 0 56.00 0 0 6.95 0 130 0
May 17, 2024 0 0 0.11 0 25 0 58.00 0 0 8.95 0 0 0
May 17, 2024 0 0 0 0 0 0 60.00 0 0 0 0 0 0
June 21, 2024 0 0 17.65 0 0 0 32.00 0 0 0.06 0 107 0
June 21, 2024 0 0 16.65 0 0 0 33.00 0 0 0.06 0 50 0
June 21, 2024 0 0 15.65 0 0 0 34.00 0 0 0.07 0 30 0
June 21, 2024 0 0 14.70 0 0 0 35.00 0 0 0.09 0 34 0
June 21, 2024 0 0 13.70 0 31 0 36.00 0 0 0.10 0 226 0
June 21, 2024 0 0 12.75 0 0 0 37.00 0 0 0.13 0 13 0
June 21, 2024 0 0 11.75 0 145 0 38.00 0 0 0.16 0 2,121 0
June 21, 2024 0 0 10.80 0 10 0 39.00 0 0 0.20 0 53 0
June 21, 2024 0 0 9.85 0 79 0 40.00 0.10 0 0.24 0 38 0
June 21, 2024 0 0 8.90 0 10 0 41.00 0 0 0.29 0 22 0
June 21, 2024 0 0 7.90 0 124 0 42.00 0 0 0.36 0 222 0
June 21, 2024 0 0 7.00 0 125 0 43.00 0 0 0.48 0 122 0
June 21, 2024 0 0 6.10 0 370 0 44.00 0 1.60 0.60 0 265 0
June 21, 2024 0 0 5.25 0 389 0 45.00 0 1.70 0.78 0 91 0
June 21, 2024 0.80 0 4.45 0 386 0 46.00 0 0 1.01 0 202 0
June 21, 2024 3.25 0 3.70 0 250 0 47.00 0 0 1.29 0 131 0
June 21, 2024 0 0 3.05 0 579 0 48.00 0 2.85 1.66 0 95 0
June 21, 2024 0 0 2.46 0 319 0 49.00 0 0 2.10 0 24 0
June 21, 2024 0 2.60 1.93 0 568 0 50.00 0 0 2.60 0 105 0
June 21, 2024 0 1.10 1.10 0 1,472 0 52.00 0 0 3.85 0 35 0
June 21, 2024 0 0.60 0.60 0 97 0 54.00 0 0 5.35 0 0 0
June 21, 2024 0 0 0.45 0 96 0 55.00 0 0 6.25 0 130 0
June 21, 2024 0 0 0.33 0 0 0 56.00 0 0 7.10 0 0 0
June 21, 2024 0 0 0.19 0 0 0 58.00 0 0 9.05 0 0 0
June 21, 2024 0 0 0 0 0 0 60.00 0 0 0 0 0 0
July 19, 2024 0 0 16.70 0 0 0 33.00 0 0 0.09 0 17 0
July 19, 2024 0 0 15.75 0 0 0 34.00 0 0 0.10 0 5 0
July 19, 2024 0 0 14.75 0 0 0 35.00 0 0 0.13 0 165 0
July 19, 2024 0 0 13.80 0 0 0 36.00 0 0 0.15 0 8 0
July 19, 2024 0 0 12.80 0 0 0 37.00 0 0 0.18 0 1 0
July 19, 2024 0 0 11.85 0 10 0 38.00 0 2.25 0.22 0 31 0
July 19, 2024 0 0 10.90 0 0 0 39.00 0 0 0.26 0 39 0
July 19, 2024 0 0 9.95 0 0 0 40.00 0 0 0.31 0 157 0
July 19, 2024 0 0 9.00 0 0 0 41.00 0 0 0.38 0 21 0
July 19, 2024 0 0 8.10 0 29 0 42.00 0 1.70 0.48 0 96 0
July 19, 2024 0 0 7.10 0 5 0 43.00 0 1.70 0.60 0 138 0
July 19, 2024 0 0 6.25 0 33 0 44.00 0 1.60 0.75 0 92 0
July 19, 2024 0 0 5.45 0 64 0 45.00 0 0 0.95 0 25 0
July 19, 2024 0 0 4.70 0 60 0 46.00 0 0 1.20 0 50 0
July 19, 2024 0 0 3.95 0 101 0 47.00 0 0 1.50 0 20 0
July 19, 2024 0 0 3.30 0 206 0 48.00 0 0 1.87 0 29 0
July 19, 2024 0 0 2.71 0 220 0 49.00 0 0 2.30 0 52 0
July 19, 2024 0 0 2.20 0 116 0 50.00 0 0 2.81 0 50 0
July 19, 2024 0 2.60 1.40 0 66 0 52.00 0 0 4.05 0 0 0
July 19, 2024 0 0 0.83 0 293 0 54.00 0 0 5.50 0 0 0
July 19, 2024 0 0 0.49 0 0 0 56.00 0 0 7.20 0 0 0
July 19, 2024 0 0 0.29 0 0 0 58.00 0 0 9.15 0 0 0
July 19, 2024 0 0 0 0 0 0 60.00 0 0 0 0 0 0
August 16, 2024 0 0 15.75 0 0 0 34.00 0 0 0.14 0 47 0
August 16, 2024 0 0 14.80 0 0 0 35.00 0 0 0.17 0 30 0
August 16, 2024 0 0 13.85 0 0 0 36.00 0 0 0.21 0 5 0
August 16, 2024 0 0 12.90 0 0 0 37.00 0 0 0.26 0 0 0
August 16, 2024 0 0 11.95 0 0 0 38.00 0 0 0.30 0 5 0
August 16, 2024 0 0 11.00 0 0 0 39.00 0 0 0.36 0 0 0
August 16, 2024 0 0 10.10 0 1 0 40.00 0 0 0.43 0 0 0
August 16, 2024 0 0 9.05 0 0 0 41.00 0 0 0.52 0 5 0
August 16, 2024 0 0 8.20 0 10 0 42.00 0 0 0.64 0 15 0
August 16, 2024 0 0 7.40 0 14 0 43.00 0 0 0.79 0 20 0
August 16, 2024 0 0 6.55 0 10 0 44.00 0 0 0.96 0 5 0
August 16, 2024 0 0 5.75 0 17 0 45.00 0 0 1.20 0 15 0
August 16, 2024 0 0 5.05 0 10 0 46.00 0 0 1.45 0 20 0
August 16, 2024 0 0 4.35 0 10 0 47.00 0 0 1.76 0 10 0
August 16, 2024 0 0 3.70 0 65 0 48.00 0 0 2.14 0 10 0
August 16, 2024 0 0 3.15 0 47 0 49.00 0 0 2.57 0 0 0
August 16, 2024 0 0 2.62 0 85 0 50.00 0 0 3.10 0 0 0
August 16, 2024 0 0 1.78 0 47 0 52.00 0 0 4.30 0 0 0
August 16, 2024 0 0 1.16 0 56 0 54.00 0 0 5.70 0 0 0
August 16, 2024 0 0 0.72 0 0 0 56.00 0 0 7.35 0 0 0
August 16, 2024 0 0 0.44 0 5 0 58.00 0 0 9.25 0 0 0
August 16, 2024 0 0 0.27 0 0 0 60.00 0 0 11.10 0 0 0
September 20, 2024 0 0 15.80 0 0 0 34.00 0 0 0.21 0 152 0
September 20, 2024 0 0 13.90 0 0 0 36.00 0 0 0.30 0 55 0
September 20, 2024 0 0 12.95 0 0 0 37.00 0 0 0.35 0 0 0
September 20, 2024 0 0 12.00 0 17 0 38.00 0.35 0 0.42 0 134 0
September 20, 2024 0 0 11.10 0 0 0 39.00 0 0 0.51 0 0 0
September 20, 2024 0 0 10.20 0 89 0 40.00 0.55 0 0.61 0 161 0
September 20, 2024 0 0 9.25 0 0 0 41.00 0 0 0.73 0 0 0
September 20, 2024 0 0 8.35 0 159 0 42.00 0 0 0.88 0 61 0
September 20, 2024 0 0 7.60 0 0 0 43.00 0 0 1.06 0 0 0
September 20, 2024 0 0 6.75 0 813 0 44.00 0 0 1.28 0 769 0
September 20, 2024 0 0 6.00 0 0 0 45.00 0 0 1.52 0 0 0
September 20, 2024 0 0 5.30 0 154 0 46.00 0 0 1.84 0 68 0
September 20, 2024 0 0 4.60 0 0 0 47.00 0 0 2.15 0 0 0
September 20, 2024 0 0 4.00 0 319 0 48.00 0 0 2.54 0 78 0
September 20, 2024 0 0 3.45 0 0 0 49.00 0 0 3.00 0 0 0
September 20, 2024 0 0 2.92 0 298 0 50.00 0 0 3.50 0 45 0
September 20, 2024 0 0 2.11 0 1 0 52.00 0 0 4.65 0 0 0
September 20, 2024 0 0 1.43 0 6 0 54.00 0 0 6.00 0 0 0
September 20, 2024 0 0 1.16 0 163 0 55.00 0 0 6.80 0 89 0
September 20, 2024 0 0 0.96 0 18 0 56.00 0 0 7.60 0 0 0
September 20, 2024 0 0 0.61 0 57 0 58.00 0 0 9.25 0 0 0
September 20, 2024 0 0 0.40 0 0 0 60.00 0 0 11.25 0 0 0
December 20, 2024 0 0 15.90 0 35 0 34.00 0 1.50 0.40 0 303 0
December 20, 2024 0 0 14.05 0 0 0 36.00 0 2.00 0.53 0 28 0
December 20, 2024 0 0 12.25 0 0 0 38.00 0.50 0 0.75 0 51 0
December 20, 2024 0 0 10.50 0 11 0 40.00 0 0 1.04 0 74 0
December 20, 2024 0 0 8.80 0 108 0 42.00 1.00 0 1.41 0 62 0
December 20, 2024 0 0 7.30 0 267 0 44.00 0.01 0 1.90 0 183 0
December 20, 2024 0 0 5.95 0 279 0 46.00 0 0 2.50 0 70 0
December 20, 2024 1.00 0 4.75 0 455 0 48.00 0 0 3.30 0 140 0
December 20, 2024 0 0 3.70 0 402 0 50.00 0 0 4.25 0 19 0
December 20, 2024 0 2.75 1.88 0 139 0 55.00 0 0 7.35 0 0 0
December 20, 2024 0 0 1.60 0 6 0 56.00 0 0 8.10 0 0 0
December 20, 2024 0 1.30 1.16 0 8 0 58.00 0 0 9.70 0 0 0
December 20, 2024 0 1.00 0.83 0 0 0 60.00 0 0 11.40 0 0 0
January 17, 2025 0 0 29.50 0 0 0 20.00 0 0.95 0.06 0 251 0
January 17, 2025 0 0 19.65 0 246 0 30.00 0 0.35 0.28 0 701 0
January 17, 2025 0 0 14.90 0 150 0 35.00 0.10 0.69 0.54 0 3,371 0
January 17, 2025 0 11.50 10.55 0 5,835 0 40.00 0.70 0 1.14 0 5,193 0
January 17, 2025 1.89 0 6.80 0 1,129 0 45.00 0 0 2.37 0 5,738 0
January 17, 2025 0.50 0 3.90 0 5,728 0 50.00 0 0 4.50 0 2,221 0
January 17, 2025 0 0 3.50 0 161 0 51.00 0 0 5.00 0 10 0
January 17, 2025 0 0 3.10 0 172 0 52.00 0 0 5.55 0 0 0
January 17, 2025 0 0 2.72 0 316 0 53.00 0 0 6.20 0 0 0
January 17, 2025 0 2.50 2.32 0 241 0 54.00 0 0 6.85 0 0 0
January 17, 2025 0 0 2.08 0 63 0 55.00 0 0 7.55 0 0 0
January 17, 2025 0 0 1.81 0 961 0 56.00 0 0 8.25 0 0 0
January 17, 2025 0 0 1.57 0 328 0 57.00 0 0 9.05 0 0 0
January 17, 2025 0 0 1.35 0 162 0 58.00 0 0 9.80 0 0 0
January 17, 2025 0 0 1.18 0 75 0 59.00 0 0 10.65 0 0 0
January 17, 2025 0 2.00 1.02 0 550 0 60.00 0 0 11.45 0 294 0
January 17, 2025 0 1.00 0.10 0 1,190 0 80.00 0 0 31.15 0 10 0
March 21, 2025 0 0 10.80 0 0 0 40.00 0 0 1.46 0 0 0
March 21, 2025 0 0 9.30 0 0 0 42.00 0 0 1.93 0 0 0
March 21, 2025 0 0 7.85 0 0 0 44.00 0 0 2.51 0 0 0
March 21, 2025 0 0 6.55 0 0 0 46.00 0 0 3.20 0 0 0
March 21, 2025 0 0 5.40 0 0 0 48.00 0 0 4.00 0 0 0
March 21, 2025 0 0 4.40 0 2 0 50.00 0 0 4.95 0 0 0
March 21, 2025 0 5.00 2.53 0 3 0 55.00 0 0 8.00 0 0 0
March 21, 2025 0 0 0 0 0 0 60.00 0 0 0 0 0 0
January 16, 2026 0 0 29.75 0 0 0 20.00 0 0.43 0.25 0 0 0
January 16, 2026 0 0 24.80 0 0 0 25.00 0 1.09 0.42 0 132 0
January 16, 2026 0 0 19.95 0 79 0 30.00 0.50 2.40 0.82 0 1,424 0
January 16, 2026 0 0 15.40 0 41 0 35.00 0 3.40 1.57 0 97 0
January 16, 2026 0 0 11.70 0 560 0 40.00 0 4.10 2.77 0 552 0
January 16, 2026 0 0 8.60 0 169 0 45.00 0 0 4.45 0 1,881 0
January 16, 2026 0 0 6.15 0 929 0 50.00 0 0 6.80 0 41 0
January 16, 2026 0 4.20 2.80 0 212 0 60.00 0 0 12.95 0 4 0
January 16, 2026 0 0 0.58 0 0 0 80.00 0 0 30.95 0 0 0