SU - Suncor Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU200320C000200002019-08-30 9:37AM EST20.009.149.609.850.00-500.00%
SU200320C000250002019-11-01 9:15AM EST25.005.856.306.600.00-2328.71%
SU200320C000260002019-10-24 11:09AM EST26.004.605.305.600.00-3824.81%
SU200320C000270002019-10-24 10:30AM EST27.003.854.454.600.00-612421.00%
SU200320C000280002019-11-13 2:43PM EST28.004.303.603.750.00-41721.05%
SU200320C000290002019-11-14 9:48AM EST29.003.602.892.970.00-111520.95%
SU200320C000300002019-11-11 12:19PM EST30.002.852.182.260.00-318120.48%
SU200320C000310002019-11-19 12:46PM EST31.001.641.591.660.00-61,17120.19%
SU200320C000320002019-11-22 11:06AM EST32.001.141.131.17-0.01-0.87%128119.90%
SU200320C000330002019-11-22 2:39PM EST33.000.780.740.780.00-625219.48%
SU200320C000340002019-11-19 2:45PM EST34.000.490.470.510.00-116019.43%
SU200320C000350002019-11-21 9:43AM EST35.000.330.290.320.00-1010219.34%
SU200320C000360002019-11-14 3:24PM EST36.000.290.170.210.00-51819.73%
SU200320C000370002019-09-23 11:23AM EST37.000.410.090.140.00-21220.22%
SU200320C000380002019-10-04 2:00PM EST38.000.120.100.140.00-1122.66%
SU200320C000390002019-08-18 11:11PM EST39.000.080.200.290.00--1029.83%
SU200320C000400002019-11-06 1:14PM EST40.000.040.000.070.00-102023.63%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU200320P000190002019-07-29 9:34AM EST19.000.140.130.170.00--653.22%
SU200320P000200002019-09-05 1:55PM EST20.000.160.160.200.00-3050.49%
SU200320P000210002019-11-15 10:37AM EST21.000.050.030.080.00-11339.06%
SU200320P000220002019-08-18 11:11PM EST22.000.620.140.230.00--1443.95%
SU200320P000230002019-09-10 11:57AM EST23.000.290.280.340.00-104943.85%
SU200320P000240002019-09-06 2:58PM EST24.000.500.370.440.00-63042.38%
SU200320P000250002019-11-19 10:02AM EST25.000.170.170.200.00-9113629.93%
SU200320P000260002019-10-22 1:12PM EST26.000.460.250.280.00-11428.52%
SU200320P000270002019-11-20 10:46AM EST27.000.410.370.400.00-89627.39%
SU200320P000280002019-11-21 2:19PM EST28.000.540.540.580.00-114026.61%
SU200320P000290002019-11-19 3:12PM EST29.000.800.790.830.00-129226.03%
SU200320P000300002019-11-20 2:10PM EST30.001.131.111.150.00-212825.39%
SU200320P000310002019-11-21 12:44PM EST31.001.471.541.590.00-12525.29%
SU200320P000320002019-11-22 2:53PM EST32.002.082.062.12+0.09+4.52%16925.24%
SU200320P000330002019-10-22 9:57AM EST33.003.352.712.770.00-15425.68%
SU200320P000340002019-09-12 1:45PM EST34.004.254.905.000.00-11548.07%
SU200320P000350002019-11-21 3:42PM EST35.004.064.254.400.00-51528.66%
SU200320P000370002019-11-13 3:16PM EST37.005.606.006.300.00-3633.86%
SU200320P000410002019-11-18 12:07AM EST41.009.409.6010.350.00--346.36%