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
SU190920C000230002019-07-25 3:40PM EDT23.006.654.705.050.00--2155.08%
SU190920C000270002019-08-16 10:15AM EDT27.001.381.151.250.00-101324.71%
SU190920C000280002019-08-21 2:06PM EDT28.000.690.590.63-0.20-22.47%128822.85%
SU190920C000290002019-08-23 3:11PM EDT29.000.300.210.26-0.09-23.08%138622.07%
SU190920C000300002019-08-23 3:47PM EDT30.000.080.060.10-0.05-38.46%66081422.66%
SU190920C000310002019-08-20 2:38PM EDT31.000.050.000.050.00-323725.00%
SU190920C000320002019-08-19 10:28AM EDT32.000.030.000.050.00-2535330.66%
SU190920C000330002019-08-21 9:58AM EDT33.000.020.000.000.00-744012.50%
SU190920C000340002019-08-19 3:37PM EDT34.000.010.000.030.00-883537.50%
SU190920C000350002019-08-22 2:59PM EDT35.000.020.000.030.00-239341.80%
SU190920C000360002019-08-15 2:28PM EDT36.000.010.000.030.00-1569846.09%
SU190920C000370002019-08-14 1:41PM EDT37.000.020.010.000.00-2024525.00%
SU190920C000380002019-08-16 10:32AM EDT38.000.010.000.000.00-237025.00%
SU190920C000390002019-07-15 2:27PM EDT39.000.020.010.040.00-15056.25%
SU190920C000400002019-07-26 10:32AM EDT40.000.020.000.000.00-2244525.00%
SU190920C000410002019-06-07 11:15AM EDT41.000.220.080.050.00-21072.85%
SU190920C000420002019-06-07 11:00AM EDT42.000.180.030.050.00-101071.09%
SU190920C000430002019-06-07 11:00AM EDT43.000.110.020.050.00-3373.05%
SU190920C000440002019-06-07 11:15AM EDT44.000.040.000.040.00-1371.09%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU190920P000220002019-06-07 11:15AM EDT22.000.080.010.070.00-303052.34%
SU190920P000230002019-08-19 12:11AM EDT23.000.120.000.080.00--1045.31%
SU190920P000240002019-07-24 3:21PM EDT24.000.040.100.120.00-1038541.02%
SU190920P000250002019-08-07 1:08PM EDT25.000.320.150.200.00-44437.70%
SU190920P000260002019-08-23 1:20PM EDT26.000.280.290.35+0.09+47.37%5002,67035.06%
SU190920P000270002019-08-23 11:25AM EDT27.000.450.550.60+0.13+40.62%142,85432.72%
SU190920P000280002019-08-23 3:58PM EDT28.001.020.971.04+0.42+70.00%2046732.13%
SU190920P000290002019-08-22 12:58PM EDT29.001.451.581.73+0.29+25.00%131534.77%
SU190920P000300002019-08-20 1:24PM EDT30.002.142.362.620.00-356140.92%
SU190920P000310002019-08-23 2:17PM EDT31.003.203.353.60-0.16-4.76%145648.93%
SU190920P000320002019-08-08 10:38AM EDT32.003.404.254.600.00-237356.93%
SU190920P000330002019-07-25 11:43AM EDT33.005.455.255.55+1.10+25.29%237053.71%
SU190920P000340002019-08-06 1:34PM EDT34.006.556.356.550.00-1016662.99%
SU190920P000350002019-08-15 1:45PM EDT35.007.727.257.550.00-1026765.92%
SU190920P000360002019-07-26 11:01AM EDT36.008.158.258.600.00-63673.24%
SU190920P000370002019-07-26 3:01PM EDT37.007.509.259.600.00-8519678.61%
SU190920P000380002019-07-25 11:30AM EDT38.009.8010.2510.600.00-3216683.79%
SU190920P000390002019-07-26 2:03PM EDT39.009.4511.2511.600.00-56088.67%
SU190920P000400002019-07-12 10:49AM EDT40.007.8512.2012.550.00-13089.45%
SU190920P000410002019-07-26 11:20AM EDT41.0011.6013.2513.600.00-62198.05%
SU190920P000420002019-07-26 1:57PM EDT42.0012.4514.2014.600.00-729100.39%
SU190920P000440002019-07-26 12:07PM EDT44.0014.3516.2516.600.00-633110.74%