SU - Suncor Energy Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU180427C00033500 | 2018-04-16 11:11AM EDT | 33.50 | 4.26 | 4.65 | 4.85 | 0.00 | - | 3 | 10 | 95.70% |
| SU180427C00034000 | 2018-03-28 3:20PM EDT | 34.00 | 1.19 | 1.07 | 1.36 | 0.00 | - | 8 | 8 | 0.00% |
| SU180427C00034500 | 2018-04-04 12:55PM EDT | 34.50 | 0.79 | 0.78 | 0.83 | +0.22 | +38.60% | 13 | 11 | 0.00% |
| SU180427C00035000 | 2018-04-09 1:19PM EDT | 35.00 | 1.90 | 2.84 | 3.05 | 0.00 | - | 30 | 348 | 0.00% |
| SU180427C00035500 | 2018-04-06 11:48PM EDT | 35.50 | 1.08 | 1.25 | 1.32 | 0.00 | - | 2 | 2 | 0.00% |
| SU180427C00036500 | 2018-04-09 2:12PM EDT | 36.50 | 0.81 | 1.52 | 1.80 | 0.00 | - | 8 | 27 | 49.02% |
| SU180427C00037000 | 2018-04-20 1:53PM EDT | 37.00 | 1.45 | 1.31 | 1.43 | -0.05 | -3.33% | 20 | 61 | 49.32% |
| SU180427C00037500 | 2018-04-23 3:46PM EDT | 37.50 | 0.80 | 0.76 | 0.80 | -0.33 | -29.20% | 10 | 72 | 28.71% |
| SU180427C00038000 | 2018-04-23 2:27PM EDT | 38.00 | 0.42 | 0.44 | 0.47 | -0.14 | -25.00% | 87 | 116 | 26.95% |
| SU180427C00038500 | 2018-04-23 2:08PM EDT | 38.50 | 0.21 | 0.21 | 0.24 | -0.20 | -48.78% | 69 | 87 | 26.07% |
| SU180427C00039000 | 2018-04-23 1:24PM EDT | 39.00 | 0.08 | 0.08 | 0.11 | -0.08 | -50.00% | 7 | 24 | 25.98% |
| SU180427C00040000 | 2018-04-20 11:57PM EDT | 40.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 12 | 38 | 35.16% |
| SU180427C00047000 | 2018-04-20 11:57PM EDT | 47.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 19 | 0 | 91.41% |
PutsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU180427P00027500 | 2018-03-13 4:52PM EDT | 27.50 | 0.17 | 0.03 | 0.48 | 0.00 | - | 15 | 15 | 217.97% |
| SU180427P00031000 | 2018-04-05 10:47AM EDT | 31.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 30 | 115.23% |
| SU180427P00033500 | 2018-04-05 10:36AM EDT | 33.50 | 0.19 | 0.14 | 0.36 | 0.00 | - | 30 | 54 | 106.84% |
| SU180427P00034000 | 2018-04-04 4:46PM EDT | 34.00 | 0.60 | 0.21 | 0.31 | 0.00 | - | 12 | 0 | 99.22% |
| SU180427P00034500 | 2018-04-09 2:52PM EDT | 34.50 | 0.21 | 0.03 | 0.07 | 0.00 | - | 10 | 14 | 58.59% |
| SU180427P00035000 | 2018-04-09 3:54PM EDT | 35.00 | 0.37 | 0.04 | 0.09 | 0.00 | - | 2 | 4 | 54.69% |
| SU180427P00035500 | 2018-04-23 11:16PM EDT | 35.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 0 | 39.84% |
| SU180427P00036000 | 2018-04-06 11:48PM EDT | 36.00 | 0.88 | 0.78 | 0.85 | 0.00 | - | 12 | 0 | 106.84% |
| SU180427P00036500 | 2018-04-13 11:57PM EDT | 36.50 | 0.30 | 0.22 | 0.26 | 0.00 | - | 1 | 9 | 50.78% |
| SU180427P00037000 | 2018-04-19 12:46PM EDT | 37.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 14 | 20 | 30.47% |
| SU180427P00037500 | 2018-04-23 2:27PM EDT | 37.50 | 0.20 | 0.17 | 0.21 | 0.00 | - | 87 | 176 | 27.93% |
| SU180427P00038000 | 2018-04-20 3:57PM EDT | 38.00 | 0.36 | 0.34 | 0.36 | +0.01 | +2.86% | 3 | 18 | 25.10% |
| SU180427P00038500 | 2018-04-20 11:57PM EDT | 38.50 | 0.58 | 0.58 | 0.60 | 0.00 | - | 5 | 16 | 21.88% |
