SU - Suncor Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU200117C000180002019-06-07 11:15AM EDT18.0015.1013.3013.600.00--1129.44%
SU200117C000190002019-06-07 11:15AM EDT19.0012.9212.3012.650.00--25120.36%
SU200117C000200002019-06-07 11:15AM EDT20.0011.4511.2511.600.00-1010110.25%
SU200117C000210002019-07-25 1:19PM EDT21.008.650.000.000.00--60.00%
SU200117C000230002019-07-25 12:33PM EDT23.006.900.000.000.00-8100.00%
SU200117C000250002019-08-02 12:30PM EDT25.003.370.000.000.00-11480.00%
SU200117C000260002019-08-13 12:47PM EDT26.003.230.000.000.00-5360.00%
SU200117C000280002019-08-16 2:16PM EDT28.001.790.000.000.00-1480.00%
SU200117C000290002019-08-19 9:50AM EDT29.001.320.000.000.00-3491.56%
SU200117C000300002019-08-20 10:53AM EDT30.000.880.000.000.00-21,3103.13%
SU200117C000310002019-08-08 9:40AM EDT31.000.830.000.000.00-1183.13%
SU200117C000320002019-08-09 1:22PM EDT32.000.580.000.000.00-11036.25%
SU200117C000330002019-08-20 9:59AM EDT33.000.270.000.000.00-72,4996.25%
SU200117C000340002019-08-12 10:34AM EDT34.000.230.000.000.00-13666.25%
SU200117C000350002019-08-19 9:45AM EDT35.000.150.000.000.00-38406.25%
SU200117C000360002019-08-12 1:02PM EDT36.000.120.000.000.00-15112.50%
SU200117C000370002019-08-15 11:41AM EDT37.000.070.000.000.00-251212.50%
SU200117C000380002019-07-30 9:59AM EDT38.000.050.000.000.00-16312.50%
SU200117C000390002019-08-14 3:54PM EDT39.000.040.070.000.00-53212.50%
SU200117C000400002019-08-09 2:02PM EDT40.000.040.000.000.00-101,57312.50%
SU200117C000410002019-06-26 10:40AM EDT41.000.190.000.050.00--029.10%
SU200117C000420002019-07-08 11:32AM EDT42.000.120.000.060.00-201,06231.45%
SU200117C000430002019-06-24 1:09PM EDT43.000.080.000.050.00--1732.03%
SU200117C000450002019-08-15 9:40AM EDT45.000.050.000.000.00-102,48312.50%
SU200117C000470002019-07-19 2:20PM EDT47.000.010.000.000.00-2037712.50%
SU200117C000500002019-06-07 11:15AM EDT50.000.010.000.050.00-122941.02%
SU200117C000550002019-06-07 11:15AM EDT55.000.030.000.050.00-2030046.48%
SU200117C000600002019-06-10 12:03AM EDT60.000.040.000.040.00-608050.00%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU200117P000180002019-08-07 3:54PM EDT18.000.120.000.000.00-529512.50%
SU200117P000190002019-06-03 9:35AM EDT19.000.180.020.230.00-252543.46%
SU200117P000200002019-08-14 12:37PM EDT20.000.200.000.000.00-328312.50%
SU200117P000210002019-07-29 9:33AM EDT21.000.140.000.000.00--512.50%
SU200117P000220002019-08-19 10:49AM EDT22.000.250.000.000.00-5015512.50%
SU200117P000230002019-08-15 10:35AM EDT23.000.550.000.000.00-145316.25%
SU200117P000240002019-08-14 10:38AM EDT24.000.750.000.000.00-141036.25%
SU200117P000250002019-08-16 2:37PM EDT25.000.820.000.000.00-241,3766.25%
SU200117P000260002019-08-05 10:37AM EDT26.001.290.000.000.00-12543.13%
SU200117P000270002019-08-19 11:50AM EDT27.001.290.000.000.00-51,0711.56%
SU200117P000280002019-08-16 2:37PM EDT28.001.940.000.000.00-42,0350.20%
SU200117P000290002019-07-05 10:11AM EDT29.001.212.622.760.00-11831.47%
SU200117P000300002019-08-14 11:57AM EDT30.003.400.000.000.00-22,6030.00%
SU200117P000310002019-08-05 9:48AM EDT31.004.150.000.000.00-52140.00%
SU200117P000320002019-08-02 9:46AM EDT32.004.250.000.000.00-194000.00%
SU200117P000330002019-07-31 9:30AM EDT33.004.580.000.000.00-51,7610.00%
SU200117P000340002019-08-14 12:40PM EDT34.006.650.000.000.00-5430.00%
SU200117P000350002019-07-15 9:37AM EDT35.003.707.457.850.00-1041.72%
SU200117P000360002019-06-07 11:00AM EDT36.005.105.305.450.00-2490.00%
SU200117P000370002019-08-16 1:46PM EDT37.009.250.000.000.00-33710.00%
SU200117P000390002019-06-07 11:00AM EDT39.007.607.908.200.00--10.00%
SU200117P000400002019-07-25 12:22PM EDT40.0010.550.000.000.00-137070.00%
SU200117P000410002019-06-07 11:00AM EDT41.008.409.8510.100.00--40.00%
SU200117P000420002019-07-26 2:44PM EDT42.0012.550.000.000.00-74410.00%
SU200117P000430002019-07-29 12:28PM EDT43.0014.200.000.000.00-6170.00%
SU200117P000450002019-06-07 11:15AM EDT45.0010.5513.6514.050.00-51610.00%
SU200117P000500002019-06-10 12:03AM EDT50.0010.4018.3519.150.00-030.00%
SU200117P000550002019-06-17 10:14AM EDT55.0023.8023.7023.750.00--10.00%
SU200117P000600002019-08-06 10:27AM EDT60.0032.150.000.000.00-112020.00%