SU - Suncor Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU200619C000200002019-09-27 8:44AM EST20.0011.809.4012.150.00-1185.74%
SU200619C000230002019-08-19 8:56AM EST23.005.809.009.450.00-33394.09%
SU200619C000250002020-02-05 11:58AM EST25.005.750.000.000.00-200.00%
SU200619C000260002020-02-20 2:06PM EST26.004.750.000.000.00-500.00%
SU200619C000270002020-02-19 2:52PM EST27.003.720.000.000.00--00.00%
SU200619C000280002020-02-24 11:06AM EST28.002.150.000.000.00-2000.00%
SU200619C000290002020-02-24 1:29PM EST29.001.720.000.000.00-2900.00%
SU200619C000300002020-02-24 2:22PM EST30.001.140.000.000.00-2701.56%
SU200619C000310002020-02-24 2:36PM EST31.000.770.000.000.00-3303.13%
SU200619C000320002020-02-24 1:26PM EST32.000.460.000.000.00-903.13%
SU200619C000330002020-02-24 11:06AM EST33.000.250.000.000.00-6506.25%
SU200619C000340002020-02-21 9:48AM EST34.000.170.000.000.00-106.25%
SU200619C000350002020-02-24 1:16PM EST35.000.100.000.000.00-1406.25%
SU200619C000360002020-02-21 11:34AM EST36.000.070.000.000.00-106.25%
SU200619C000370002020-02-20 12:45PM EST37.000.050.000.000.00-3012.50%
SU200619C000380002020-02-11 12:38PM EST38.000.030.000.000.00-20012.50%
SU200619C000390002020-01-28 2:29PM EST39.000.080.000.000.00-30012.50%
SU200619C000400002020-02-05 12:23PM EST40.000.060.000.000.00-2012.50%
SU200619C000420002020-02-04 2:19PM EST42.000.030.000.000.00-4012.50%
SU200619C000430002020-01-29 11:12AM EST43.000.020.000.000.00-1012.50%
SU200619C000440002020-01-16 3:42PM EST44.000.020.000.040.00-202033.59%
SU200619C000450002019-10-08 12:47PM EST45.000.040.020.080.00-10039.06%
SU200619C000470002019-11-18 9:37AM EST47.000.030.000.060.00-1140.43%
SU200619C000500002019-12-12 12:39PM EST50.000.020.000.050.00-4043.56%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU200619P000180002019-10-30 1:28PM EST18.000.170.020.140.00-173452.73%
SU200619P000190002019-10-30 11:11AM EST19.000.200.050.170.00-41549.71%
SU200619P000200002020-02-20 1:18PM EST20.000.070.000.000.00-2012.50%
SU200619P000210002019-11-01 10:10AM EST21.000.290.120.200.00-7741.70%
SU200619P000220002019-10-31 12:53PM EST22.000.470.160.260.00-420739.65%
SU200619P000230002020-02-20 2:59PM EST23.000.120.000.000.00-200012.50%
SU200619P000240002020-02-06 3:16PM EST24.000.280.000.000.00-306.25%
SU200619P000250002020-02-19 2:36PM EST25.000.240.000.000.00-106.25%
SU200619P000260002020-02-14 3:44PM EST26.000.480.000.000.00-106.25%
SU200619P000270002020-02-12 3:28PM EST27.000.730.000.000.00-2003.13%
SU200619P000280002020-02-24 1:04PM EST28.001.200.000.000.00-8403.13%
SU200619P000290002020-02-24 12:33PM EST29.001.660.000.000.00-11500.78%
SU200619P000300002020-02-19 2:52PM EST30.001.480.000.000.00-600.00%
SU200619P000310002020-02-19 1:01PM EST31.002.050.000.000.00-400.00%
SU200619P000320002020-02-24 3:39PM EST32.003.520.000.000.00-100.00%
SU200619P000330002020-01-27 9:33AM EST33.003.000.000.000.00-100.00%
SU200619P000340002020-02-03 12:58PM EST34.004.430.000.000.00-800.00%
SU200619P000350002020-02-05 12:02PM EST35.005.050.000.000.00-200.00%
SU200619P000370002020-01-07 3:22PM EST37.004.048.208.650.00--149.15%
SU200619P000380002020-02-18 9:48AM EST38.008.500.000.000.00--00.00%
SU200619P000390002020-01-21 12:13AM EST39.005.750.000.000.00--10.00%
SU200619P000400002020-01-31 3:13PM EST40.0010.000.000.000.00-100.00%
SU200619P000420002019-06-07 10:15AM EST42.009.7011.0511.550.00--100.00%