SU - Suncor Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU190920C000230002019-08-30 2:00PM EDT23.006.150.000.000.00-500.00%
SU190920C000250002019-09-04 2:42PM EDT25.004.200.000.000.00--00.00%
SU190920C000270002019-08-16 10:15AM EDT27.001.384.805.550.00-100198.44%
SU190920C000275002019-09-13 3:40PM EDT27.502.950.000.000.00-900.00%
SU190920C000280002019-09-10 11:32AM EDT28.002.750.000.000.00-1000.00%
SU190920C000285002019-09-16 10:31AM EDT28.503.400.000.000.00-200.00%
SU190920C000290002019-09-16 3:43PM EDT29.003.500.000.000.00-4300.00%
SU190920C000295002019-09-10 10:42AM EDT29.501.130.000.000.00-1400.00%
SU190920C000300002019-09-18 3:59PM EDT30.001.900.000.000.00-3200.00%
SU190920C000305002019-09-16 10:35AM EDT30.501.450.000.000.00-2600.00%
SU190920C000310002019-09-18 12:02PM EDT31.000.930.000.000.00-6600.00%
SU190920C000315002019-09-18 9:52AM EDT31.500.560.000.000.00-100.00%
SU190920C000320002019-09-18 3:26PM EDT32.000.190.000.000.00-3601.56%
SU190920C000325002019-09-18 1:37PM EDT32.500.130.000.000.00--06.25%
SU190920C000330002019-09-17 2:22PM EDT33.000.080.040.000.00-43012.50%
SU190920C000335002019-09-18 10:26AM EDT33.500.02-0.000.00--025.00%
SU190920C000340002019-09-16 1:10PM EDT34.000.060.000.000.00-14025.00%
SU190920C000350002019-09-16 1:27PM EDT35.000.020.000.000.00-2025.00%
SU190920C000360002019-09-17 3:54PM EDT36.000.010.000.000.00-6050.00%
SU190920C000370002019-08-14 1:41PM EDT37.000.020.010.000.00-2024581.25%
SU190920C000380002019-09-09 3:54PM EDT38.000.010.000.000.00-2050.00%
SU190920C000390002019-07-15 2:27PM EDT39.000.020.010.040.00-150131.25%
SU190920C000400002019-07-26 10:32AM EDT40.000.020.000.000.00-2244550.00%
SU190920C000410002019-06-07 11:15AM EDT41.000.220.080.050.00-210185.16%
SU190920C000420002019-06-07 11:00AM EDT42.000.180.030.050.00-1010184.38%
SU190920C000430002019-06-07 11:00AM EDT43.000.110.020.050.00-33192.19%
SU190920C000440002019-06-07 11:15AM EDT44.000.040.000.040.00-13190.63%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU190920P000220002019-06-07 11:15AM EDT22.000.080.010.070.00-3030250.00%
SU190920P000230002019-08-19 12:11AM EDT23.000.120.000.040.00--10200.00%
SU190920P000240002019-07-24 3:21PM EDT24.000.040.100.120.00-10385238.28%
SU190920P000250002019-09-03 9:30AM EDT25.000.050.000.000.00-4050.00%
SU190920P000260002019-09-03 3:29PM EDT26.000.080.000.000.00-2,141050.00%
SU190920P000265002019-09-05 12:27PM EDT26.500.030.000.000.00-2050.00%
SU190920P000270002019-09-17 9:30AM EDT27.000.050.000.000.00-20050.00%
SU190920P000275002019-09-09 10:39AM EDT27.500.030.000.000.00-8050.00%
SU190920P000280002019-09-16 11:49AM EDT28.000.020.000.000.00-2050.00%
SU190920P000285002019-09-09 1:22PM EDT28.500.110.000.000.00-4050.00%
SU190920P000290002019-09-16 9:48AM EDT29.000.020.000.000.00-2025.00%
SU190920P000295002019-09-10 1:12PM EDT29.500.160.000.000.00-5025.00%
SU190920P000300002019-09-16 11:51AM EDT30.000.030.000.000.00-26025.00%
SU190920P000305002019-09-17 11:49AM EDT30.500.040.000.000.00-3012.50%
SU190920P000310002019-09-17 11:33AM EDT31.000.070.000.000.00-34012.50%
SU190920P000315002019-09-18 3:01PM EDT31.500.150.000.000.00-1006.25%
SU190920P000320002019-09-18 2:20PM EDT32.000.440.000.000.00-5200.00%
SU190920P000325002019-09-18 9:55AM EDT32.500.730.000.000.00---0.00%
SU190920P000330002019-09-17 2:03PM EDT33.001.030.000.000.00-1300.00%
SU190920P000340002019-09-04 2:49PM EDT34.004.830.000.000.00-300.00%
SU190920P000345002019-08-26 10:08AM EDT34.506.600.000.000.00--00.00%
SU190920P000350002019-09-16 10:39AM EDT35.003.050.000.000.00-100.00%
SU190920P000360002019-08-14 10:25AM EDT36.008.155.455.700.00-60310.55%
SU190920P000370002019-07-26 3:01PM EDT37.007.508.008.300.00-85196516.02%
SU190920P000380002019-08-08 9:31AM EDT38.009.808.158.350.00-320445.51%
SU190920P000390002019-07-26 2:03PM EDT39.009.4510.0010.300.00-560573.24%
SU190920P000400002019-09-16 12:05PM EDT40.007.770.000.000.00-1300.00%
SU190920P000410002019-07-26 11:20AM EDT41.0011.6012.0012.300.00-621624.61%
SU190920P000420002019-07-26 1:57PM EDT42.0012.4513.0013.350.00-729651.37%
SU190920P000440002019-07-26 12:07PM EDT44.0014.3515.0015.350.00-633696.09%