SU - Suncor Energy Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU210115C000200002019-07-26 1:53PM EDT20.009.848.508.700.00-102020.26%
SU210115C000230002019-08-09 12:46PM EDT23.006.406.006.200.00-15020.95%
SU210115C000250002019-08-09 12:52PM EDT25.005.024.654.850.00-24921.68%
SU210115C000280002019-08-15 12:18PM EDT28.002.853.053.200.00-2015921.97%
SU210115C000300002019-08-20 10:06AM EDT30.002.152.172.350.00-356421.95%
SU210115C000330002019-08-16 11:30AM EDT33.001.311.281.430.00-311221.94%
SU210115C000350002019-08-16 11:30AM EDT35.000.880.890.990.00-342521.77%
SU210115C000370002019-07-25 1:19PM EDT37.000.600.600.710.00-240222.02%
SU210115C000400002019-08-19 9:33AM EDT40.000.420.330.460.00-101,20122.80%
SU210115C000420002019-07-18 12:33PM EDT42.000.650.130.340.00-26223.15%
SU210115C000450002019-08-19 12:16PM EDT45.000.150.120.190.00-1123023.00%
SU210115C000470002019-07-29 9:30AM EDT47.000.200.060.170.00-53224.12%
SU210115C000500002019-06-10 12:03AM EDT50.000.540.100.650.00-3535.28%
SU210115C000550002019-07-31 10:39AM EDT55.000.040.000.080.00-108726.37%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU210115P000150002019-08-16 10:45AM EDT15.000.320.250.350.00-110238.92%
SU210115P000180002019-08-07 9:30AM EDT18.000.720.520.640.00-409535.25%
SU210115P000200002019-08-14 3:54PM EDT20.001.050.820.960.00-526433.57%
SU210115P000230002019-08-14 3:54PM EDT23.001.901.531.690.00-1525931.76%
SU210115P000250002019-08-08 1:30PM EDT25.002.302.232.360.00-5039930.76%
SU210115P000280002019-08-15 10:18AM EDT28.004.203.603.800.00-182130.49%
SU210115P000300002019-08-16 1:46PM EDT30.005.004.754.950.00-41,20130.27%
SU210115P000330002019-07-31 10:45AM EDT33.006.636.807.050.00-74230.85%
SU210115P000350002019-06-20 1:52PM EDT35.006.326.456.700.00-10028913.23%
SU210115P000370002019-06-10 12:03AM EDT37.008.957.508.100.00-0230.00%
SU210115P000400002019-08-02 10:09AM EDT40.0012.9012.7012.950.00-20015133.67%
SU210115P000420002019-07-12 2:07PM EDT42.0011.0514.8515.550.00-100041.60%
SU210115P000470002019-08-19 12:11AM EDT47.0020.2019.1519.600.00--138.31%
SU210115P000550002019-08-19 12:11AM EDT55.0028.0026.8527.400.00--843.02%