SU - Suncor Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU190823C000230002019-08-08 11:31AM EDT23.005.554.555.100.00--12307.03%
SU190823C000240002019-08-22 2:59PM EDT24.004.413.554.150.00-428272.66%
SU190823C000270002019-08-23 2:30PM EDT27.001.100.831.00-1.18-51.75%8852.34%
SU190823C000275002019-08-08 3:08PM EDT27.501.290.210.470.00--141.80%
SU190823C000280002019-08-23 3:29PM EDT28.000.060.000.03-0.45-88.24%1612513.28%
SU190823C000285002019-08-23 2:17PM EDT28.500.010.000.03-0.19-95.00%2119035.94%
SU190823C000290002019-08-22 1:01PM EDT29.000.030.010.030.00-1014050.00%
SU190823C000295002019-08-19 3:17PM EDT29.500.030.000.030.00-102262.50%
SU190823C000300002019-08-09 2:06PM EDT30.000.120.000.030.00-11376.56%
SU190823C000305002019-08-12 12:22PM EDT30.500.040.000.050.00-464898.44%
SU190823C000320002019-08-02 1:13PM EDT32.000.030.000.000.00-2350.00%
SU190823C000325002019-07-25 12:19PM EDT32.500.050.000.030.00-51140.63%
SU190823C000330002019-07-22 12:14PM EDT33.000.170.000.000.00-1350.00%
SU190823C000345002019-07-22 12:09AM EDT34.500.210.000.290.00--15278.91%
SU190823C000350002019-07-08 12:01PM EDT35.000.070.000.050.00--1212.50%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU190823P000275002019-08-20 10:35AM EDT27.500.080.000.040.00-5326728.13%
SU190823P000280002019-08-23 2:49PM EDT28.000.080.090.20+0.03+60.00%4012521.49%
SU190823P000285002019-08-23 12:13PM EDT28.500.400.590.72+0.15+60.00%248652.34%
SU190823P000290002019-08-23 1:25PM EDT29.001.001.051.20+0.55+122.22%31768.75%
SU190823P000295002019-08-19 11:42AM EDT29.501.081.501.860.00-5080.47%
SU190823P000300002019-08-21 3:46PM EDT30.001.571.962.340.00-6681.25%
SU190823P000305002019-08-08 10:28AM EDT30.501.852.452.870.00-24103.13%
SU190823P000310002019-07-25 9:51AM EDT31.002.252.733.400.00-30205.86%
SU190823P000315002019-08-01 9:42AM EDT31.503.121.614.500.00-20360.94%