SU - Suncor Energy Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU191213C00030000 | 2019-12-06 9:42AM EST | 30.00 | 1.40 | 1.91 | 1.99 | +0.32 | +29.63% | 1 | 4 | 35.94% |
| SU191213C00030500 | 2019-12-04 9:54AM EST | 30.50 | 0.87 | 1.42 | 1.55 | 0.00 | - | 2 | 5 | 34.77% |
| SU191213C00031000 | 2019-12-06 3:22PM EST | 31.00 | 0.97 | 0.97 | 1.04 | +0.20 | +25.97% | 31 | 57 | 25.59% |
| SU191213C00031500 | 2019-12-06 3:50PM EST | 31.50 | 0.63 | 0.58 | 0.63 | +0.42 | +200.00% | 30 | 55 | 22.36% |
| SU191213C00032000 | 2019-12-06 3:52PM EST | 32.00 | 0.31 | 0.28 | 0.31 | +0.25 | +416.67% | 33 | 78 | 20.02% |
| SU191213C00032500 | 2019-12-06 3:57PM EST | 32.50 | 0.12 | 0.10 | 0.13 | +0.09 | +300.00% | 29 | 37 | 19.53% |
| SU191213C00033000 | 2019-11-18 10:19AM EST | 33.00 | 0.22 | 0.00 | 0.06 | 0.00 | - | 10 | 21 | 21.29% |
| SU191213C00033500 | 2019-11-29 11:46AM EST | 33.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| SU191213C00034000 | 2019-11-18 12:06AM EST | 34.00 | 0.09 | 0.04 | 0.06 | 0.00 | - | - | 11 | 33.59% |
PutsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU191213P00030000 | 2019-12-06 9:31AM EST | 30.00 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 5 | 258 | 28.13% |
| SU191213P00030500 | 2019-12-06 3:43PM EST | 30.50 | 0.05 | 0.03 | 0.05 | -0.12 | -70.59% | 4 | 440 | 25.20% |
| SU191213P00031000 | 2019-12-05 1:21PM EST | 31.00 | 0.14 | 0.07 | 0.09 | -0.23 | -62.16% | 7 | 58 | 22.27% |
| SU191213P00031500 | 2019-12-06 12:13PM EST | 31.50 | 0.27 | 0.17 | 0.20 | -0.32 | -54.24% | 10 | 16 | 21.09% |
| SU191213P00032000 | 2019-12-06 11:14AM EST | 32.00 | 0.59 | 0.34 | 0.40 | -0.22 | -27.16% | 2 | 3 | 20.02% |
| SU191213P00032500 | 2019-12-06 11:13AM EST | 32.50 | 0.94 | 0.64 | 0.71 | -0.56 | -37.33% | 4 | 53 | 18.85% |