SU - Suncor Energy Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU200131C000310002020-01-28 12:44PM EST31.000.720.590.630.00-1025.78%
SU200131C000315002020-01-29 1:46PM EST31.500.230.230.27-0.15-39.47%3022.27%
SU200131C000320002020-01-29 9:56AM EST32.000.110.050.08-0.09-45.00%10021.49%
SU200131C000325002020-01-28 10:14AM EST32.500.050.000.030.00-5025.00%
SU200131C000330002020-01-27 10:12AM EST33.000.020.020.000.00-31012.50%
SU200131C000335002020-01-24 1:15PM EST33.500.050.060.000.00-3025.00%
SU200131C000340002020-01-22 1:02PM EST34.000.040.090.000.00-1054.69%
SU200131C000345002020-01-22 11:06AM EST34.500.040.020.000.00-1025.00%
SU200131C000350002020-01-16 10:32AM EST35.000.220.090.000.00-1070.31%
SU200131C000360002020-01-14 11:56AM EST36.000.060.000.000.00-1050.00%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU200131P000285002019-12-16 10:10AM EST28.500.090.000.060.00--064.84%
SU200131P000295002020-01-21 3:31PM EST29.500.020.030.000.00--025.00%
SU200131P000300002020-01-23 9:31AM EST30.000.040.070.080.00-2047.27%
SU200131P000305002020-01-28 10:14AM EST30.500.060.000.040.00-25028.91%
SU200131P000310002020-01-29 2:32PM EST31.000.050.050.08-0.14-73.68%10023.44%
SU200131P000315002020-01-29 12:12PM EST31.500.190.180.22-0.16-45.71%6020.51%
SU200131P000320002020-01-24 3:33PM EST32.000.290.490.540.00-23020.31%
SU200131P000325002020-01-27 1:35PM EST32.501.030.941.000.00-415025.00%
SU200131P000330002020-01-24 2:17PM EST33.001.021.401.490.00-1031.25%
SU200131P000335002020-01-23 1:52PM EST33.500.981.562.220.00-85078.13%
SU200131P000340002020-01-24 3:24PM EST34.001.701.342.520.00-29055.86%
SU200131P000345002020-01-17 10:20AM EST34.500.931.843.050.00--071.48%