SU - Suncor Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU191220C000200002019-07-09 12:46PM EDT20.0012.008.508.900.00-5555.91%
SU191220C000230002019-08-05 3:28PM EDT23.004.950.000.000.00--00.00%
SU191220C000250002019-08-15 2:20PM EDT25.003.200.000.000.00-500.00%
SU191220C000260002019-08-06 1:47PM EDT26.002.630.000.000.00-1000.00%
SU191220C000270002019-08-22 1:22PM EDT27.002.300.000.000.00-500.00%
SU191220C000280002019-08-22 1:23PM EDT28.001.690.000.000.00-1500.00%
SU191220C000290002019-08-22 12:20PM EDT29.001.200.000.000.00-101.56%
SU191220C000300002019-08-22 10:43AM EDT30.000.760.000.000.00-903.13%
SU191220C000310002019-08-19 1:30PM EDT31.000.510.000.000.00-3003.13%
SU191220C000320002019-08-21 1:01PM EDT32.000.320.000.000.00-2006.25%
SU191220C000330002019-08-08 1:51PM EDT33.000.280.000.000.00-206.25%
SU191220C000340002019-08-21 3:45PM EDT34.000.130.000.000.00-406.25%
SU191220C000350002019-08-02 3:09PM EDT35.000.110.000.000.00-506.25%
SU191220C000360002019-08-13 1:58PM EDT36.000.080.000.000.00-20012.50%
SU191220C000370002019-08-05 2:50PM EDT37.000.060.000.000.00-10012.50%
SU191220C000380002019-08-05 12:01PM EDT38.000.040.000.000.00-10012.50%
SU191220C000390002019-06-07 11:30AM EDT39.000.270.070.150.00--234.57%
SU191220C000400002019-06-07 11:45AM EDT40.000.270.050.110.00--234.47%
SU191220C000410002019-07-09 11:31AM EDT41.000.050.000.060.00--432.81%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU191220P000200002019-07-30 11:43AM EDT20.000.100.000.000.00--012.50%
SU191220P000220002019-08-19 11:45AM EDT22.000.210.000.000.00-1012.50%
SU191220P000230002019-08-15 1:20PM EDT23.000.480.000.000.00-17012.50%
SU191220P000240002019-08-15 10:21AM EDT24.000.650.000.000.00-1406.25%
SU191220P000250002019-08-21 2:00PM EDT25.000.560.000.000.00-106.25%
SU191220P000260002019-08-19 1:33PM EDT26.000.800.000.000.00-1603.13%
SU191220P000270002019-08-19 9:45AM EDT27.001.180.000.000.00-203.13%
SU191220P000280002019-08-22 3:26PM EDT28.001.560.000.000.00-1700.78%
SU191220P000290002019-08-22 10:35AM EDT29.002.140.000.000.00-1000.00%
SU191220P000300002019-08-19 10:20AM EDT30.002.820.000.000.00-300.00%
SU191220P000310002019-07-31 2:21PM EDT31.003.190.000.000.00-6000.00%
SU191220P000320002019-08-13 3:26PM EDT32.004.250.000.000.00-300.00%
SU191220P000330002019-08-16 3:12PM EDT33.005.500.000.000.00-500.00%
SU191220P000340002019-07-02 3:47PM EDT34.003.926.156.300.00-10036.04%
SU191220P000350002019-07-25 11:24AM EDT35.005.600.000.000.00-2000.00%
SU191220P000360002019-08-16 3:41PM EDT36.008.300.000.000.00-600.00%
SU191220P000380002019-08-19 12:11AM EDT38.0010.700.000.000.00--00.00%
SU191220P000390002019-08-16 11:37AM EDT39.0011.250.000.000.00-700.00%
SU191220P000400002019-06-03 12:04PM EDT40.009.908.859.200.00-680.00%