SU - Suncor Energy Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforOctober 19, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU181019C00036000 | 2018-10-03 3:15PM EDT | 36.00 | 4.00 | 0.81 | 1.00 | 0.00 | - | 10 | 10 | 60.55% |
| SU181019C00037000 | 2018-10-15 3:17PM EDT | 37.00 | 0.57 | 0.08 | 0.12 | 0.00 | - | 4 | 112 | 29.69% |
| SU181019C00037500 | 2018-10-16 11:26AM EDT | 37.50 | 0.22 | 0.00 | 0.05 | 0.00 | - | 5 | 75 | 30.47% |
| SU181019C00038000 | 2018-10-16 2:51PM EDT | 38.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 22 | 215 | 34.38% |
| SU181019C00038500 | 2018-10-15 10:40AM EDT | 38.50 | 0.11 | 0.00 | 0.02 | 0.00 | - | 2 | 1,004 | 38.28% |
| SU181019C00039000 | 2018-10-12 3:58PM EDT | 39.00 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 15 | 463 | 54.69% |
| SU181019C00039500 | 2018-10-12 10:13AM EDT | 39.50 | 0.03 | 0.00 | 0.04 | -0.08 | -72.73% | 2 | 188 | 50.78% |
| SU181019C00040000 | 2018-10-16 9:37AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,510 | 54.69% |
| SU181019C00040500 | 2018-10-10 3:26PM EDT | 40.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 1,358 | 59.38% |
| SU181019C00041000 | 2018-10-12 3:17PM EDT | 41.00 | 0.03 | 0.00 | 0.08 | -0.07 | -70.00% | 1 | 822 | 76.56% |
| SU181019C00041500 | 2018-10-08 11:34AM EDT | 41.50 | 0.10 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 73.44% |
| SU181019C00042000 | 2018-10-15 12:49PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,137 | 71.88% |
| SU181019C00043000 | 2018-10-05 2:44PM EDT | 43.00 | 0.04 | 0.00 | 0.06 | 0.00 | -42.86% | 1 | 1,307 | 95.31% |
| SU181019C00044000 | 2018-09-07 9:38AM EDT | 44.00 | 0.07 | 0.00 | 0.02 | -0.19 | -271.43% | 5 | 15 | 90.63% |
| SU181019C00045000 | 2018-09-04 3:13PM EDT | 45.00 | 0.09 | 0.00 | 0.02 | -0.08 | -88.89% | 160 | 246 | 99.22% |
| SU181019C00046000 | 2018-08-31 11:47PM EDT | 46.00 | 0.12 | 0.07 | 0.03 | 0.00 | - | 2 | 2 | 135.94% |
PutsforOctober 19, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU181019P00033500 | 2018-10-12 11:47PM EDT | 33.50 | 0.15 | 0.02 | 0.12 | -0.01 | -6.25% | 2 | 0 | 61.33% |
