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
SU200619C000200002019-07-12 9:30AM EDT20.0012.557.858.200.00-1029.64%
SU200619C000230002019-08-19 9:56AM EDT23.005.805.205.600.00-33326.49%
SU200619C000250002019-08-15 10:35AM EDT25.003.763.803.950.00-1223.34%
SU200619C000280002019-08-19 12:11AM EDT28.002.332.162.370.00-2324.13%
SU200619C000300002019-08-23 3:50PM EDT30.001.431.381.54-0.15-9.49%106423.56%
SU200619C000320002019-08-12 3:06PM EDT32.001.150.841.000.00-223123.63%
SU200619C000350002019-08-08 9:56AM EDT35.000.500.360.460.00-2012123.12%
SU200619C000370002019-08-06 11:52AM EDT37.000.250.200.320.00-21724.07%
SU200619C000400002019-07-30 1:12PM EDT40.000.150.080.180.00-32925.10%
SU200619C000420002019-08-22 12:35PM EDT42.000.090.030.120.00-4425.49%
SU200619C000450002019-07-15 12:30PM EDT45.000.160.000.070.00-3026.37%
SU200619C000470002019-06-06 3:16PM EDT47.000.120.010.470.00-1140.77%
SU200619C000500002019-06-07 11:15AM EDT50.000.080.010.350.00--141.26%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU200619P000180002019-07-29 9:42AM EDT18.000.300.290.360.00-101737.70%
SU200619P000200002019-07-25 11:11AM EDT20.000.300.480.600.00--2535.69%
SU200619P000230002019-08-12 10:37AM EDT23.000.991.031.160.00-511132.67%
SU200619P000250002019-08-20 9:31AM EDT25.001.431.651.790.00-17231.63%
SU200619P000280002019-08-21 2:56PM EDT28.002.703.003.150.00-35830.64%
SU200619P000300002019-08-23 3:54PM EDT30.004.304.104.40+0.54+14.36%8110130.93%
SU200619P000320002019-07-30 9:57AM EDT32.004.915.556.000.00-3042633.08%
SU200619P000350002019-06-07 11:15AM EDT35.005.305.355.500.00-660.00%
SU200619P000400002019-06-06 12:27PM EDT40.0010.699.409.550.00-7520.00%
SU200619P000420002019-06-07 11:15AM EDT42.009.7011.0511.550.00--100.00%