SU - Suncor Energy Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU190719C000230002019-06-04 9:36AM EDT23.007.408.208.500.00-1035285.16%
SU190719C000270002019-06-03 12:11AM EDT27.003.794.254.500.00--30166.41%
SU190719C000290002019-07-16 3:23PM EDT29.002.592.182.230.00-12065.63%
SU190719C000300002019-07-18 11:39AM EDT30.001.221.201.23-1.16-48.74%23946.09%
SU190719C000310002019-07-18 2:54PM EDT31.000.270.270.30-0.83-75.45%1664622.85%
SU190719C000315002019-07-16 1:41PM EDT31.500.060.040.06-0.16-72.73%249819.53%
SU190719C000320002019-07-18 9:30AM EDT32.000.080.010.03+0.05+166.67%165727.74%
SU190719C000325002019-07-16 1:10PM EDT32.500.030.000.030.00-11531039.06%
SU190719C000330002019-07-17 2:42PM EDT33.000.020.010.020.00-2766845.31%
SU190719C000335002019-07-12 2:29PM EDT33.500.020.000.030.00-140552.34%
SU190719C000340002019-07-16 11:45AM EDT34.000.010.000.010.00-171,14453.13%
SU190719C000350002019-06-21 1:56PM EDT35.000.040.000.030.00-162378.13%
SU190719C000360002019-05-28 2:56PM EDT36.000.050.000.050.00-618100.78%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU190719P000260002019-05-23 12:11PM EDT26.000.220.020.070.00--10138.28%
SU190719P000280002019-06-24 9:30AM EDT28.000.050.000.030.00-16373.44%
SU190719P000290002019-06-20 9:30AM EDT29.000.090.000.040.00-1555.47%
SU190719P000300002019-07-16 1:35PM EDT30.000.020.000.030.00-1521336.72%
SU190719P000305002019-07-02 1:35PM EDT30.500.250.000.030.00-42023.83%
SU190719P000310002019-07-18 3:16PM EDT31.000.080.080.09-0.04-33.33%6266517.19%
SU190719P000315002019-07-18 1:54PM EDT31.500.500.320.35+0.19+61.29%221610.94%
SU190719P000320002019-07-18 11:39AM EDT32.000.790.790.82+0.54+216.00%12470.00%
SU190719P000325002019-07-16 9:57AM EDT32.500.521.281.320.00-770.00%
SU190719P000330002019-07-09 11:50AM EDT33.001.001.771.840.00-10925.00%
SU190719P000340002019-07-18 10:00AM EDT34.002.852.782.82+0.65+29.55%-100.00%
SU190719P000370002019-05-23 10:39AM EDT37.006.605.255.600.00--00.00%
SU190719P000380002019-05-20 2:51PM EDT38.005.906.406.800.00--00.00%
SU190719P000390002019-05-22 1:05PM EDT39.007.307.257.550.00--00.00%
SU190719P000400002019-05-28 11:05AM EDT40.008.608.258.600.00-1600.00%